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 (%)
Jan 29, 2016 1986 2067 1960 2066 689 +68.69(+3.44%)
Jan 28, 2016 2126 2126 1989 1997 757 -106.46(-5.06%)
Jan 27, 2016 2190 2190 2085 2104 1,075 -107.32(-4.85%)
Jan 26, 2016 2193 2223 2142 2211 898 +18.88(+0.86%)
Jan 25, 2016 2196 2230 2167 2192 1,257 -14.59(-0.66%)
Jan 22, 2016 2210 2211 2176 2207 829 +39.49(+1.82%)
Jan 21, 2016 2219 2219 2154 2167 1,052 -31.76(-1.44%)
Jan 20, 2016 2158 2231 2098 2199 1,061 +12.02(+0.55%)
Jan 19, 2016 2213 2242 2165 2187 622 -11.17(-0.51%)
Jan 15, 2016 2172 2198 2198 2198 1,030 -12.02(-0.54%)
Jan 14, 2016 2153 2241 2123 2210 2,535 +54.95(+2.55%)
Jan 13, 2016 2275 2296 2143 2155 2,180 -120.20(-5.28%)
Jan 12, 2016 2290 2335 2255 2275 1,992 -1.72(-0.08%)
Jan 11, 2016 2362 2368 2229 2277 2,253 -84.14(-3.56%)
Jan 08, 2016 2403 2419 2355 2361 1,440 -38.63(-1.61%)
Jan 07, 2016 2461 2461 2374 2400 1,645 -90.15(-3.62%)
Jan 06, 2016 2484 2544 2466 2490 2,046 +17.17(+0.69%)
Jan 05, 2016 2417 2483 2417 2473 903 +68.69(+2.86%)
Jan 04, 2016 2468 2468 2387 2404 2,972 -67.83(-2.74%)
Dec 31, 2015 2534 2472 2472 2472 1,325 -62.68(-2.47%)
Dec 30, 2015 2567 2580 2526 2535 1,091 -36.06(-1.40%)
Dec 29, 2015 2575 2595 2516 2571 1,284 +12.88(+0.50%)
Dec 28, 2015 2534 2567 2481 2558 1,738 +11.16(+0.44%)
Dec 24, 2015 2545 2547 2547 2547 1,252 +22.32(+0.88%)
Dec 23, 2015 2522 2541 2486 2524 1,658 -4.29(-0.17%)
Dec 22, 2015 2522 2535 2469 2529 1,137 +6.01(+0.24%)
Dec 21, 2015 2481 2577 2418 2522 1,569 +42.93(+1.73%)
Dec 18, 2015 2432 2511 2405 2480 2,392 +30.91(+1.26%)
Dec 17, 2015 2488 2490 2424 2449 1,481 -29.19(-1.18%)
Dec 16, 2015 2477 2490 2447 2478 995 +21.46(+0.87%)
Dec 15, 2015 2418 2480 2399 2456 1,374 +54.09(+2.25%)
Dec 14, 2015 2447 2486 2359 2402 1,719 -44.64(-1.82%)
Dec 11, 2015 2215 2522 2215 2447 3,014 +184.59(+8.16%)
Dec 10, 2015 2237 2304 2225 2262 856 +21.46(+0.96%)
Dec 09, 2015 2244 2274 2186 2241 938 -24.89(-1.10%)
Dec 08, 2015 2176 2275 2160 2266 614 +84.14(+3.86%)
Dec 07, 2015 2254 2255 2176 2182 1,188 -78.99(-3.49%)
Dec 04, 2015 2224 2273 2224 2261 507 +25.75(+1.15%)
Dec 03, 2015 2258 2287 2219 2235 966 -24.04(-1.06%)
Dec 02, 2015 2232 2274 2203 2259 664 +18.89(+0.84%)
Dec 01, 2015 2249 2262 2170 2240 622 -10.30(-0.46%)
Nov 30, 2015 2249 2274 2181 2250 1,652 -1.72(-0.08%)
Nov 27, 2015 2148 2273 2127 2252 2,098 +112.48(+5.26%)
Nov 25, 2015 2144 2140 2140 2140 895 +0.00(+0.00%)
Nov 24, 2015 2155 2195 2091 2140 660 -23.18(-1.07%)
Nov 23, 2015 2176 2198 2134 2163 832 -5.16(-0.24%)
Nov 20, 2015 2135 2170 2105 2168 867 +33.49(+1.57%)
Nov 19, 2015 2316 2316 2061 2134 2,407 -233.53(-9.86%)
Nov 18, 2015 2346 2389 2319 2368 622 +42.07(+1.81%)
Nov 17, 2015 2298 2356 2266 2326 1,268 +45.50(+2.00%)
Nov 16, 2015 2255 2286 2213 2280 684 +17.17(+0.76%)
Nov 13, 2015 2182 2287 2149 2263 559 +64.40(+2.93%)
Nov 12, 2015 2236 2239 2153 2199 913 -41.22(-1.84%)
Nov 11, 2015 2314 2318 2216 2240 1,087 -69.54(-3.01%)
Nov 10, 2015 2225 2330 2210 2310 874 +70.40(+3.14%)
Nov 09, 2015 2310 2310 2219 2239 582 -72.12(-3.12%)
Nov 06, 2015 2282 2323 2229 2311 1,541 +30.91(+1.36%)
Nov 05, 2015 2265 2309 2231 2280 1,004 +19.75(+0.87%)
Nov 04, 2015 2303 2318 2231 2261 870 -34.35(-1.50%)
Nov 03, 2015 2255 2359 2186 2295 1,385 +28.34(+1.25%)
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.