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

Civitas Resources Inc (NY: CIVI )

69.61 +1.76 (+2.60%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 12, 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 (%)
Mar 31, 2016 1525 1547 1472 1498 3,231 -30.94(-2.02%)
Mar 30, 2016 1527 1546 1508 1529 1,334 +9.45(+0.62%)
Mar 29, 2016 1423 1540 1412 1520 2,441 +96.27(+6.76%)
Mar 28, 2016 1378 1462 1378 1423 1,524 +43.84(+3.18%)
Mar 24, 2016 1374 1380 1380 1380 1,068 -4.30(-0.31%)
Mar 23, 2016 1443 1459 1381 1384 746 -65.32(-4.51%)
Mar 22, 2016 1435 1467 1427 1449 541 +1.72(+0.12%)
Mar 21, 2016 1452 1471 1425 1447 819 -6.02(-0.41%)
Mar 18, 2016 1460 1522 1434 1453 1,533 +3.44(+0.24%)
Mar 17, 2016 1476 1479 1424 1450 1,609 -32.67(-2.20%)
Mar 16, 2016 1480 1513 1471 1483 527 -7.73(-0.52%)
Mar 15, 2016 1543 1543 1475 1490 860 -54.15(-3.51%)
Mar 14, 2016 1554 1561 1539 1545 1,349 -11.18(-0.72%)
Mar 11, 2016 1545 1558 1507 1556 1,172 +14.62(+0.95%)
Mar 10, 2016 1547 1553 1519 1541 1,465 -0.86(-0.06%)
Mar 09, 2016 1576 1576 1520 1542 496 -19.77(-1.27%)
Mar 08, 2016 1576 1592 1561 1562 739 -23.21(-1.46%)
Mar 07, 2016 1570 1588 1559 1585 516 +12.03(+0.76%)
Mar 04, 2016 1573 1590 1569 1573 552 +1.72(+0.11%)
Mar 03, 2016 1545 1598 1545 1571 708 +20.63(+1.33%)
Mar 02, 2016 1518 1563 1518 1551 760 +16.33(+1.06%)
Mar 01, 2016 1594 1612 1523 1534 902 -55.01(-3.46%)
Feb 29, 2016 1605 1618 1573 1589 1,458 -21.49(-1.33%)
Feb 26, 2016 1578 1633 1551 1611 1,241 +36.96(+2.35%)
Feb 25, 2016 1551 1584 1529 1574 989 +26.65(+1.72%)
Feb 24, 2016 1503 1555 1490 1547 2,136 +32.66(+2.16%)
Feb 23, 2016 1442 1526 1442 1514 1,258 +55.87(+3.83%)
Feb 22, 2016 1429 1472 1418 1459 1,139 +36.96(+2.60%)
Feb 19, 2016 1405 1423 1387 1422 891 +13.75(+0.98%)
Feb 18, 2016 1497 1499 1406 1408 1,006 -74.78(-5.04%)
Feb 17, 2016 1449 1503 1449 1483 1,052 +39.54(+2.74%)
Feb 16, 2016 1423 1448 1398 1443 1,565 +45.56(+3.26%)
Feb 12, 2016 1343 1398 1398 1398 1,368 +74.78(+5.65%)
Feb 11, 2016 1359 1369 1311 1323 1,738 -73.06(-5.23%)
Feb 10, 2016 1551 1567 1394 1396 4,197 -275.91(-16.50%)
Feb 09, 2016 1668 1710 1616 1672 1,765 -22.35(-1.32%)
Feb 08, 2016 1792 1792 1663 1694 823 -100.57(-5.60%)
Feb 05, 2016 1922 1943 1778 1795 1,458 -135.80(-7.03%)
Feb 04, 2016 1944 1948 1901 1931 301 -12.04(-0.62%)
Feb 03, 2016 2044 2080 1911 1943 1,069 -77.35(-3.83%)
Feb 02, 2016 2073 2096 2016 2020 901 -67.05(-3.21%)
Feb 01, 2016 2053 2108 2050 2087 386 +18.91(+0.91%)
Jan 29, 2016 1988 2069 1962 2068 688 +68.76(+3.44%)
Jan 28, 2016 2128 2128 1992 1999 756 -106.58(-5.06%)
Jan 27, 2016 2193 2193 2088 2106 1,074 -107.44(-4.85%)
Jan 26, 2016 2195 2225 2145 2213 897 +18.91(+0.86%)
Jan 25, 2016 2199 2232 2169 2194 1,256 -14.61(-0.66%)
Jan 22, 2016 2212 2213 2179 2209 829 +39.54(+1.82%)
Jan 21, 2016 2222 2222 2157 2169 1,051 -31.81(-1.45%)
Jan 20, 2016 2161 2234 2101 2201 1,060 +12.04(+0.55%)
Jan 19, 2016 2215 2244 2168 2189 621 -11.18(-0.51%)
Jan 15, 2016 2175 2200 2200 2200 1,029 -12.03(-0.54%)
Jan 14, 2016 2156 2243 2126 2212 2,532 +55.01(+2.55%)
Jan 13, 2016 2278 2298 2145 2157 2,178 -120.33(-5.28%)
Jan 12, 2016 2292 2338 2257 2278 1,990 -1.72(-0.08%)
Jan 11, 2016 2365 2371 2231 2279 2,251 -84.24(-3.56%)
Jan 08, 2016 2406 2421 2358 2364 1,438 -38.68(-1.61%)
Jan 07, 2016 2463 2463 2377 2402 1,643 -90.25(-3.62%)
Jan 06, 2016 2487 2547 2469 2493 2,044 +17.19(+0.69%)
Jan 05, 2016 2420 2486 2420 2475 902 +68.77(+2.86%)
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.