Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Civitas Resources Inc (NY: CIVI )

69.35 +1.50 (+2.21%)
Streaming Delayed 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 31, 2017 1582 1599 1547 1573 555 -12.89(-0.81%)
Jan 30, 2017 1668 1668 1556 1586 902 -90.25(-5.38%)
Jan 27, 2017 1685 1689 1637 1676 493 +0.00(+0.00%)
Jan 26, 2017 1715 1715 1672 1676 420 -47.28(-2.74%)
Jan 25, 2017 1702 1736 1698 1723 751 +25.79(+1.52%)
Jan 24, 2017 1655 1702 1629 1698 849 +42.98(+2.60%)
Jan 23, 2017 1659 1659 1616 1655 893 +0.00(+0.00%)
Jan 20, 2017 1676 1689 1633 1655 968 -25.79(-1.53%)
Jan 19, 2017 1706 1719 1642 1680 732 -25.78(-1.51%)
Jan 18, 2017 1663 1710 1625 1706 1,309 +51.57(+3.12%)
Jan 17, 2017 1719 1719 1650 1655 1,302 -64.47(-3.75%)
Jan 13, 2017 1719 1719 1719 0 +30.09(+1.78%)
Jan 12, 2017 1710 1715 1663 1689 594 -30.09(-1.75%)
Jan 11, 2017 1719 1719 1706 1719 1,151 +0.00(+0.00%)
Jan 10, 2017 1676 1719 1668 1719 1,359 +42.98(+2.56%)
Jan 09, 2017 1698 1702 1659 1676 1,803 -30.08(-1.76%)
Jan 06, 2017 1728 1728 1668 1706 939 -25.79(-1.49%)
Jan 05, 2017 1715 1745 1672 1732 1,252 +12.89(+0.75%)
Jan 04, 2017 1719 1745 1698 1719 836 +0.00(+0.00%)
Jan 03, 2017 1719 1719 1693 1719 851 +8.60(+0.50%)
Dec 30, 2016 1710 1710 1710 0 -47.28(-2.69%)
Dec 29, 2016 1753 1803 1719 1758 1,950 +4.30(+0.25%)
Dec 28, 2016 1706 1766 1677 1753 1,187 +55.87(+3.29%)
Dec 27, 2016 1693 1732 1685 1698 746 +4.30(+0.25%)
Dec 23, 2016 1693 1693 1693 0 +42.97(+2.60%)
Dec 22, 2016 1693 1715 1646 1650 740 -47.27(-2.78%)
Dec 21, 2016 1637 1719 1633 1698 1,282 +51.57(+3.13%)
Dec 20, 2016 1543 1655 1543 1646 1,830 +103.15(+6.69%)
Dec 19, 2016 1569 1629 1530 1543 8,611 -21.49(-1.37%)
Dec 16, 2016 1547 1590 1547 1564 2,679 +25.78(+1.68%)
Dec 15, 2016 1539 1620 1496 1539 7,735 +107.45(+7.51%)
Dec 14, 2016 1423 1440 1405 1431 861 +4.29(+0.30%)
Dec 13, 2016 1453 1474 1412 1427 1,135 -25.78(-1.77%)
Dec 12, 2016 1466 1483 1435 1453 665 -12.90(-0.88%)
Dec 09, 2016 1483 1491 1435 1466 708 -4.29(-0.29%)
Dec 08, 2016 1435 1496 1431 1470 935 +38.68(+2.70%)
Dec 07, 2016 1435 1466 1401 1431 686 -8.60(-0.60%)
Dec 06, 2016 1440 1448 1414 1440 635 +8.60(+0.60%)
Dec 05, 2016 1444 1461 1423 1431 692 +0.00(+0.00%)
Dec 02, 2016 1371 1466 1371 1431 1,093 +55.87(+4.06%)
Dec 01, 2016 1431 1450 1367 1375 4,764 -64.47(-4.48%)
Nov 30, 2016 1474 1496 1418 1440 1,339 -38.68(-2.62%)
Nov 29, 2016 1526 1560 1474 1478 832 -51.57(-3.37%)
Nov 28, 2016 1551 1556 1521 1530 665 -30.08(-1.93%)
Nov 25, 2016 1569 1577 1534 1560 280 -8.60(-0.55%)
Nov 23, 2016 1569 1569 1569 0 +128.93(+8.96%)
Nov 22, 2016 1504 1506 1410 1440 11,642 -68.76(-4.56%)
Nov 21, 2016 1698 1715 1466 1508 2,377 -171.91(-10.23%)
Nov 18, 2016 1758 1766 1672 1680 2,265 -68.76(-3.93%)
Nov 17, 2016 1732 1753 1710 1749 1,602 +21.49(+1.24%)
Nov 16, 2016 1719 1728 1685 1728 577 +21.49(+1.26%)
Nov 15, 2016 1728 1736 1698 1706 425 -25.79(-1.49%)
Nov 14, 2016 1723 1762 1698 1732 650 +25.79(+1.51%)
Nov 11, 2016 1603 1719 1569 1706 747 +103.14(+6.43%)
Nov 10, 2016 1556 1607 1517 1603 790 +51.57(+3.32%)
Nov 09, 2016 1491 1556 1448 1551 478 +64.47(+4.34%)
Nov 08, 2016 1491 1500 1478 1487 299 -8.60(-0.58%)
Nov 07, 2016 1504 1534 1483 1496 318 +25.79(+1.75%)
Nov 04, 2016 1448 1504 1448 1470 322 +25.78(+1.79%)
Nov 03, 2016 1457 1478 1440 1444 793 -4.29(-0.30%)
Nov 02, 2016 1466 1483 1440 1448 563 -12.90(-0.88%)
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.