Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Civitas Resources Inc (NY: CIVI )

69.35 +0.13 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 12.13 12.21 11.98 12.13 30,163 +0.04(+0.32%)
May 30, 2017 12.29 12.29 11.86 12.09 53,257 -0.27(-2.18%)
May 26, 2017 12.36 12.40 12.25 12.36 40,717 +0.00(+0.00%)
May 25, 2017 12.40 12.48 12.36 12.36 31,766 -0.04(-0.31%)
May 24, 2017 12.71 12.75 12.36 12.40 32,655 -0.23(-1.83%)
May 23, 2017 12.56 12.71 12.48 12.63 42,571 +0.15(+1.23%)
May 22, 2017 12.52 12.75 12.44 12.48 43,418 +0.04(+0.31%)
May 19, 2017 12.29 12.71 12.22 12.44 72,332 +0.15(+1.25%)
May 18, 2017 12.48 12.52 12.25 12.29 63,555 -0.19(-1.54%)
May 17, 2017 12.94 13.06 12.48 12.48 74,369 -0.69(-5.26%)
May 16, 2017 13.29 13.44 13.02 13.17 51,176 -0.12(-0.87%)
May 15, 2017 13.90 13.98 13.21 13.29 59,348 -0.62(-4.43%)
May 12, 2017 14.21 14.37 13.90 13.90 49,272 -0.35(-2.43%)
May 11, 2017 14.37 14.60 13.98 14.25 67,173 -0.19(-1.33%)
May 10, 2017 14.33 14.52 14.21 14.44 74,825 +0.00(+0.00%)
May 09, 2017 14.40 14.56 14.17 14.44 79,075 +0.12(+0.81%)
May 08, 2017 14.29 14.33 14.21 14.33 44,029 -0.08(-0.53%)
May 05, 2017 13.94 14.44 13.86 14.40 88,046 +0.46(+3.31%)
May 04, 2017 14.02 14.02 13.90 13.94 57,257 -0.04(-0.28%)
May 03, 2017 13.90 14.13 13.86 13.98 85,119 -0.04(-0.27%)
May 02, 2017 13.71 14.13 13.71 14.02 88,734 +0.35(+2.54%)
May 01, 2017 13.71 13.79 13.40 13.67 61,047 -1516.30(-99.11%)
Apr 28, 2017 1508 1543 1504 1530 318 +25.79(+1.71%)
Apr 27, 2017 1534 1539 1496 1504 337 -25.79(-1.69%)
Apr 26, 2017 1543 1547 1513 1530 499 -17.19(-1.11%)
Apr 25, 2017 1534 1551 1517 1547 547 +25.78(+1.69%)
Apr 24, 2017 1517 1530 1504 1521 244 +30.09(+2.02%)
Apr 21, 2017 1478 1500 1457 1491 486 +8.59(+0.58%)
Apr 20, 2017 1466 1483 1448 1483 260 +25.79(+1.77%)
Apr 19, 2017 1448 1474 1444 1457 504 +17.19(+1.19%)
Apr 18, 2017 1453 1483 1431 1440 281 -17.19(-1.18%)
Apr 17, 2017 1440 1478 1440 1457 242 -21.49(-1.45%)
Apr 13, 2017 1483 1487 1457 1478 369 -8.59(-0.58%)
Apr 12, 2017 1530 1530 1483 1487 133 -42.98(-2.81%)
Apr 11, 2017 1521 1547 1508 1530 191 +4.30(+0.28%)
Apr 10, 2017 1526 1547 1521 1526 211 +4.29(+0.28%)
Apr 07, 2017 1517 1530 1504 1521 1,415 +0.00(+0.00%)
Apr 06, 2017 1517 1530 1504 1521 457 +4.30(+0.28%)
Apr 05, 2017 1564 1564 1517 1517 1,078 -34.38(-2.22%)
Apr 04, 2017 1573 1573 1530 1551 536 -17.19(-1.10%)
Apr 03, 2017 1577 1586 1554 1569 663 -8.59(-0.54%)
Mar 31, 2017 1547 1582 1526 1577 712 +34.38(+2.23%)
Mar 30, 2017 1539 1556 1521 1543 391 +12.89(+0.84%)
Mar 29, 2017 1513 1534 1508 1530 328 +12.89(+0.85%)
Mar 28, 2017 1517 1526 1498 1517 362 -8.59(-0.56%)
Mar 27, 2017 1496 1530 1491 1526 474 +17.19(+1.14%)
Mar 24, 2017 1487 1521 1470 1508 476 +21.49(+1.45%)
Mar 23, 2017 1466 1500 1466 1487 366 +21.48(+1.47%)
Mar 22, 2017 1496 1496 1444 1466 727 -34.38(-2.29%)
Mar 21, 2017 1491 1543 1457 1500 930 +17.19(+1.16%)
Mar 20, 2017 1483 1491 1448 1483 468 +0.00(+0.00%)
Mar 17, 2017 1470 1491 1466 1483 738 +12.90(+0.88%)
Mar 16, 2017 1483 1483 1459 1470 455 -8.60(-0.58%)
Mar 15, 2017 1444 1483 1434 1478 497 +42.98(+2.99%)
Mar 14, 2017 1444 1444 1431 1435 362 -8.60(-0.60%)
Mar 13, 2017 1444 1448 1431 1444 418 +4.30(+0.30%)
Mar 10, 2017 1418 1444 1397 1440 464 +34.38(+2.45%)
Mar 09, 2017 1453 1453 1401 1405 340 -34.38(-2.39%)
Mar 08, 2017 1491 1496 1435 1440 443 -47.27(-3.18%)
Mar 07, 2017 1547 1547 1487 1487 374 -60.17(-3.89%)
Mar 06, 2017 1693 1693 1543 1547 724 -159.01(-9.32%)
Mar 03, 2017 1659 1715 1648 1706 1,644 +47.27(+2.85%)
Mar 02, 2017 1599 1672 1594 1659 830 +47.27(+2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.