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 29, 2015 1871 1912 1851 1906 1,436 +36.10(+1.93%)
May 28, 2015 1868 1888 1835 1870 527 -11.17(-0.59%)
May 27, 2015 1858 1888 1832 1882 687 +32.66(+1.77%)
May 26, 2015 1827 1869 1815 1849 1,202 +5.16(+0.28%)
May 22, 2015 1850 1844 1844 1844 392 -15.47(-0.83%)
May 21, 2015 1862 1865 1824 1859 1,198 -0.86(-0.05%)
May 20, 2015 1864 1887 1847 1860 890 -5.16(-0.28%)
May 19, 2015 1857 1880 1838 1865 334 -5.16(-0.28%)
May 18, 2015 1790 1889 1771 1870 673 +71.35(+3.97%)
May 15, 2015 1808 1831 1793 1799 577 -6.88(-0.38%)
May 14, 2015 1799 1827 1769 1806 685 +10.31(+0.57%)
May 13, 2015 1650 1812 1650 1796 1,187 +186.52(+11.59%)
May 12, 2015 1616 1626 1599 1609 551 -20.63(-1.27%)
May 11, 2015 1616 1646 1616 1630 215 +15.48(+0.96%)
May 08, 2015 1619 1619 1599 1614 435 +16.33(+1.02%)
May 07, 2015 1555 1614 1555 1598 407 +33.52(+2.14%)
May 06, 2015 1548 1582 1548 1564 587 +8.59(+0.55%)
May 05, 2015 1605 1638 1528 1556 664 -57.59(-3.57%)
May 04, 2015 1628 1628 1594 1613 350 -7.73(-0.48%)
May 01, 2015 1623 1629 1599 1621 696 +9.45(+0.59%)
Apr 30, 2015 1683 1686 1606 1612 812 -62.74(-3.75%)
Apr 29, 2015 1709 1709 1668 1674 467 -34.38(-2.01%)
Apr 28, 2015 1693 1712 1677 1709 453 +17.19(+1.02%)
Apr 27, 2015 1677 1726 1663 1692 623 +24.06(+1.44%)
Apr 24, 2015 1677 1691 1654 1668 751 -2.57(-0.15%)
Apr 23, 2015 1655 1685 1646 1670 1,357 +14.61(+0.88%)
Apr 22, 2015 1663 1663 1639 1655 618 +0.86(+0.05%)
Apr 21, 2015 1660 1664 1647 1655 227 -4.30(-0.26%)
Apr 20, 2015 1648 1668 1646 1659 525 +12.89(+0.78%)
Apr 17, 2015 1636 1656 1632 1646 482 +0.00(+0.00%)
Apr 16, 2015 1655 1655 1626 1646 275 -7.73(-0.47%)
Apr 15, 2015 1665 1681 1620 1654 496 -15.47(-0.93%)
Apr 14, 2015 1678 1679 1620 1669 339 -25.79(-1.52%)
Apr 13, 2015 1794 1814 1686 1695 1,283 -104.00(-5.78%)
Apr 10, 2015 1788 1805 1775 1799 608 +15.47(+0.87%)
Apr 09, 2015 1784 1823 1766 1784 495 +3.44(+0.19%)
Apr 08, 2015 1748 1786 1736 1780 232 +30.08(+1.72%)
Apr 07, 2015 1784 1798 1745 1750 305 -34.38(-1.93%)
Apr 06, 2015 1769 1814 1769 1784 286 +10.31(+0.58%)
Apr 02, 2015 1808 1774 1774 1774 460 -27.50(-1.53%)
Apr 01, 2015 1795 1805 1762 1802 736 +1.72(+0.10%)
Mar 31, 2015 1796 1815 1781 1800 630 +3.43(+0.19%)
Mar 30, 2015 1765 1804 1765 1796 351 +33.53(+1.90%)
Mar 27, 2015 1767 1772 1744 1763 354 -6.88(-0.39%)
Mar 26, 2015 1785 1809 1744 1770 784 -18.05(-1.01%)
Mar 25, 2015 1777 1801 1771 1788 645 +11.17(+0.63%)
Mar 24, 2015 1791 1799 1756 1777 690 -10.31(-0.58%)
Mar 23, 2015 1774 1805 1774 1787 1,004 +15.47(+0.87%)
Mar 20, 2015 1732 1805 1718 1772 1,475 +52.43(+3.05%)
Mar 19, 2015 1723 1734 1700 1719 685 -2.58(-0.15%)
Mar 18, 2015 1717 1749 1704 1722 932 -1.72(-0.10%)
Mar 17, 2015 1708 1760 1702 1723 1,332 +13.76(+0.80%)
Mar 16, 2015 1729 1782 1685 1710 1,370 -6.88(-0.40%)
Mar 13, 2015 1655 1729 1653 1716 778 +65.33(+3.96%)
Mar 12, 2015 1573 1655 1573 1651 623 +92.83(+5.96%)
Mar 11, 2015 1604 1619 1551 1558 986 -36.96(-2.32%)
Mar 10, 2015 1606 1624 1575 1595 706 -13.76(-0.86%)
Mar 09, 2015 1612 1649 1602 1609 1,100 -4.30(-0.27%)
Mar 06, 2015 1625 1655 1542 1613 1,663 -26.64(-1.62%)
Mar 05, 2015 1648 1648 1626 1640 543 +1.72(+0.10%)
Mar 04, 2015 1627 1678 1631 1638 620 +6.87(+0.42%)
Mar 03, 2015 1636 1644 1612 1631 1,140 -7.73(-0.47%)
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.