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 (%)
Oct 30, 2015 2174 2216 2146 2209 1,043 +42.07(+1.94%)
Oct 29, 2015 2200 2221 2151 2167 1,132 -32.62(-1.48%)
Oct 28, 2015 2125 2206 2056 2200 907 +79.84(+3.77%)
Oct 27, 2015 2079 2158 2071 2120 686 +27.48(+1.31%)
Oct 26, 2015 2116 2134 2078 2092 375 -28.33(-1.34%)
Oct 23, 2015 2078 2151 2071 2121 715 +60.10(+2.92%)
Oct 22, 2015 2137 2156 1982 2061 3,281 -74.70(-3.50%)
Oct 21, 2015 2140 2213 2075 2135 1,097 -2.58(-0.12%)
Oct 20, 2015 2140 2152 2096 2138 794 +8.59(+0.40%)
Oct 19, 2015 2104 2186 2093 2129 565 +12.02(+0.57%)
Oct 16, 2015 2127 2183 2092 2117 1,341 -1.72(-0.08%)
Oct 15, 2015 2080 2124 2054 2119 695 +44.65(+2.15%)
Oct 14, 2015 2072 2117 2026 2074 1,216 +5.15(+0.25%)
Oct 13, 2015 2071 2094 2037 2069 1,544 +8.59(+0.42%)
Oct 12, 2015 1992 2067 1949 2061 1,133 +98.73(+5.03%)
Oct 09, 2015 2031 2055 1954 1962 4,915 -68.68(-3.38%)
Oct 08, 2015 2011 2076 1982 2031 1,763 +8.58(+0.42%)
Oct 07, 2015 1952 2029 1879 2022 2,703 +94.45(+4.90%)
Oct 06, 2015 1962 2019 1915 1928 1,942 -25.76(-1.32%)
Oct 05, 2015 1898 1993 1898 1953 1,699 +63.53(+3.36%)
Oct 02, 2015 1830 1923 1760 1890 15,264 -47.22(-2.44%)
Oct 01, 2015 1952 1974 1909 1937 2,966 -30.91(-1.57%)
Sep 30, 2015 2135 2135 1937 1968 3,422 -133.94(-6.37%)
Sep 29, 2015 2142 2143 2048 2102 977 -46.36(-2.16%)
Sep 28, 2015 2170 2196 2133 2148 1,110 -39.49(-1.81%)
Sep 25, 2015 2279 2283 2164 2188 1,020 -78.99(-3.48%)
Sep 24, 2015 2322 2322 2244 2267 935 -66.97(-2.87%)
Sep 23, 2015 2296 2385 2293 2334 1,911 +40.35(+1.76%)
Sep 22, 2015 2249 2358 2248 2293 1,243 +19.75(+0.87%)
Sep 21, 2015 2359 2391 2253 2274 521 -48.94(-2.11%)
Sep 18, 2015 2288 2328 2187 2322 1,304 -6.01(-0.26%)
Sep 17, 2015 2303 2357 2254 2328 1,109 +60.96(+2.69%)
Sep 16, 2015 2252 2279 2227 2268 649 +22.32(+0.99%)
Sep 15, 2015 2164 2249 2148 2245 499 +74.70(+3.44%)
Sep 14, 2015 2120 2176 2120 2170 570 +54.95(+2.60%)
Sep 11, 2015 2108 2122 2053 2116 512 -4.30(-0.20%)
Sep 10, 2015 2138 2203 2104 2120 472 -42.92(-1.98%)
Sep 09, 2015 2173 2188 2138 2163 466 +13.73(+0.64%)
Sep 08, 2015 2113 2190 2079 2149 710 +60.96(+2.92%)
Sep 04, 2015 2041 2088 2088 2088 421 +17.17(+0.83%)
Sep 03, 2015 2074 2099 2053 2071 778 +5.15(+0.25%)
Sep 02, 2015 2069 2083 2048 2066 757 +26.62(+1.31%)
Sep 01, 2015 2048 2065 2001 2039 677 -43.79(-2.10%)
Aug 31, 2015 2074 2111 2053 2083 862 +6.87(+0.33%)
Aug 28, 2015 2113 2128 2053 2076 1,980 -49.80(-2.34%)
Aug 27, 2015 2115 2130 2068 2126 855 +18.89(+0.90%)
Aug 26, 2015 2040 2128 2000 2107 954 +108.18(+5.41%)
Aug 25, 2015 2057 2080 1985 1999 2,873 -31.76(-1.56%)
Aug 24, 2015 2010 2112 2002 2031 2,251 -97.02(-4.56%)
Aug 21, 2015 2000 2189 2000 2128 1,622 -32.63(-1.51%)
Aug 20, 2015 2170 2198 2146 2160 1,496 -28.33(-1.29%)
Aug 19, 2015 2172 2208 2133 2189 1,179 +11.16(+0.51%)
Aug 18, 2015 2180 2243 2154 2177 695 +6.87(+0.32%)
Aug 17, 2015 2184 2195 2136 2170 219 -26.62(-1.21%)
Aug 14, 2015 2091 2229 2070 2197 747 +102.17(+4.88%)
Aug 13, 2015 1945 2139 1906 2095 2,723 -20.60(-0.97%)
Aug 12, 2015 2062 2116 2030 2116 1,200 +38.63(+1.86%)
Aug 11, 2015 2059 2089 2025 2077 817 +1.72(+0.08%)
Aug 10, 2015 2022 2085 2004 2075 819 +63.53(+3.16%)
Aug 07, 2015 1991 2028 1976 2012 455 +6.87(+0.34%)
Aug 06, 2015 2007 2031 1919 2005 589 +24.04(+1.21%)
Aug 05, 2015 1972 1993 1950 1981 975 +35.21(+1.81%)
Aug 04, 2015 1946 1968 1923 1946 433 +10.30(+0.53%)
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.