Skip to main content
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 31, 2016 1888 1900 1853 1869 439 -17.19(-0.91%)
May 27, 2016 1884 1887 1887 1887 477 -1.72(-0.09%)
May 26, 2016 1865 1907 1850 1888 1,064 +31.81(+1.71%)
May 25, 2016 1863 1879 1838 1857 754 +0.86(+0.05%)
May 24, 2016 1800 1888 1799 1856 739 +73.92(+4.15%)
May 23, 2016 1703 1795 1701 1782 437 -0.86(-0.05%)
May 20, 2016 1782 1791 1773 1783 285 +11.17(+0.63%)
May 19, 2016 1715 1789 1715 1772 444 +10.32(+0.59%)
May 18, 2016 1730 1790 1725 1761 543 +18.05(+1.04%)
May 17, 2016 1762 1818 1712 1743 667 -66.19(-3.66%)
May 16, 2016 1782 1818 1780 1809 729 +36.96(+2.09%)
May 13, 2016 1741 1794 1738 1772 598 +23.21(+1.33%)
May 12, 2016 1857 1865 1716 1749 1,229 -111.74(-6.00%)
May 11, 2016 1890 1924 1820 1861 2,049 +47.27(+2.61%)
May 10, 2016 1800 1844 1788 1814 937 +18.05(+1.01%)
May 09, 2016 1756 1818 1756 1796 768 +34.39(+1.95%)
May 06, 2016 1725 1769 1725 1761 646 +19.76(+1.13%)
May 05, 2016 1745 1752 1721 1741 691 +24.07(+1.40%)
May 04, 2016 1715 1727 1692 1717 1,176 +6.88(+0.40%)
May 03, 2016 1688 1732 1687 1710 649 +6.01(+0.35%)
May 02, 2016 1710 1724 1699 1704 1,023 -18.05(-1.05%)
Apr 29, 2016 1717 1742 1710 1723 913 +10.32(+0.60%)
Apr 28, 2016 1624 1723 1624 1712 2,386 +77.36(+4.73%)
Apr 27, 2016 1634 1649 1606 1635 626 +0.86(+0.05%)
Apr 26, 2016 1594 1643 1591 1634 470 +40.39(+2.53%)
Apr 25, 2016 1643 1648 1580 1594 352 -59.30(-3.59%)
Apr 22, 2016 1655 1673 1636 1653 468 -0.86(-0.05%)
Apr 21, 2016 1668 1693 1643 1654 1,394 +1.72(+0.10%)
Apr 20, 2016 1572 1656 1572 1652 1,167 +77.35(+4.91%)
Apr 19, 2016 1539 1575 1538 1575 781 +43.84(+2.86%)
Apr 18, 2016 1490 1533 1475 1531 670 +28.36(+1.89%)
Apr 15, 2016 1490 1509 1474 1502 974 +8.60(+0.58%)
Apr 14, 2016 1456 1504 1433 1494 1,255 +41.26(+2.84%)
Apr 13, 2016 1405 1461 1401 1453 736 +55.01(+3.94%)
Apr 12, 2016 1374 1425 1374 1398 573 +21.49(+1.56%)
Apr 11, 2016 1447 1472 1364 1376 617 -62.75(-4.36%)
Apr 08, 2016 1456 1466 1413 1439 1,124 -7.74(-0.54%)
Apr 07, 2016 1439 1460 1424 1447 1,021 -5.15(-0.35%)
Apr 06, 2016 1381 1456 1375 1452 977 +69.62(+5.04%)
Apr 05, 2016 1490 1490 1365 1382 1,446 -124.63(-8.27%)
Apr 04, 2016 1515 1521 1483 1507 1,103 -10.32(-0.68%)
Apr 01, 2016 1488 1521 1477 1517 1,121 +18.91(+1.26%)
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%)
Jan 04, 2016 2470 2470 2390 2407 2,968 -67.91(-2.74%)
Dec 31, 2015 2536 2475 2475 2475 1,323 -62.74(-2.47%)
Dec 30, 2015 2570 2583 2529 2537 1,090 -36.10(-1.40%)
Dec 29, 2015 2578 2598 2519 2573 1,283 +12.89(+0.50%)
Dec 28, 2015 2536 2570 2484 2561 1,736 +11.17(+0.44%)
Dec 24, 2015 2548 2549 2549 2549 1,250 +22.35(+0.88%)
Dec 23, 2015 2524 2544 2488 2527 1,656 -4.30(-0.17%)
Dec 22, 2015 2525 2538 2472 2531 1,136 +6.02(+0.24%)
Dec 21, 2015 2484 2580 2421 2525 1,568 +42.98(+1.73%)
Dec 18, 2015 2435 2514 2408 2482 2,389 +30.94(+1.26%)
Dec 17, 2015 2491 2493 2426 2451 1,479 -29.22(-1.18%)
Dec 16, 2015 2480 2493 2450 2481 994 +21.48(+0.87%)
Dec 15, 2015 2420 2483 2402 2459 1,373 +54.15(+2.25%)
Dec 14, 2015 2450 2488 2362 2405 1,717 -44.69(-1.82%)
Dec 11, 2015 2218 2525 2218 2450 3,011 +184.80(+8.16%)
Dec 10, 2015 2240 2306 2227 2265 855 +21.49(+0.96%)
Dec 09, 2015 2247 2276 2188 2243 937 -24.93(-1.10%)
Dec 08, 2015 2179 2278 2163 2268 613 +84.23(+3.86%)
Dec 07, 2015 2256 2257 2179 2184 1,187 -79.07(-3.49%)
Dec 04, 2015 2226 2275 2226 2263 506 +25.78(+1.15%)
Dec 03, 2015 2261 2290 2221 2237 965 -24.06(-1.06%)
Dec 02, 2015 2235 2276 2206 2261 663 +18.91(+0.84%)
Dec 01, 2015 2252 2265 2172 2243 621 -10.32(-0.46%)
Nov 30, 2015 2251 2276 2183 2253 1,650 -1.72(-0.08%)
Nov 27, 2015 2151 2275 2129 2255 2,096 +112.60(+5.26%)
Nov 25, 2015 2146 2142 2142 2142 894 +0.00(+0.00%)
Nov 24, 2015 2157 2198 2093 2142 660 -23.21(-1.07%)
Nov 23, 2015 2179 2200 2137 2165 831 -5.15(-0.24%)
Nov 20, 2015 2138 2173 2108 2170 866 +33.52(+1.57%)
Nov 19, 2015 2319 2319 2064 2137 2,404 -233.79(-9.86%)
Nov 18, 2015 2348 2391 2322 2371 621 +42.11(+1.81%)
Nov 17, 2015 2301 2359 2268 2328 1,267 +45.56(+2.00%)
Nov 16, 2015 2257 2289 2215 2283 684 +17.19(+0.76%)
Nov 13, 2015 2184 2290 2151 2266 558 +64.46(+2.93%)
Nov 12, 2015 2238 2242 2156 2201 912 -41.25(-1.84%)
Nov 11, 2015 2316 2321 2218 2243 1,086 -69.63(-3.01%)
Nov 10, 2015 2227 2333 2212 2312 873 +70.49(+3.14%)
Nov 09, 2015 2313 2313 2221 2242 581 -72.21(-3.12%)
Nov 06, 2015 2285 2326 2231 2314 1,540 +30.95(+1.36%)
Nov 05, 2015 2267 2311 2234 2283 1,003 +19.77(+0.87%)
Nov 04, 2015 2305 2321 2233 2263 869 -34.38(-1.50%)
Nov 03, 2015 2258 2362 2188 2298 1,383 +28.36(+1.25%)
Nov 02, 2015 2218 2276 2202 2269 833 +57.59(+2.60%)
Oct 30, 2015 2176 2218 2148 2212 1,042 +42.12(+1.94%)
Oct 29, 2015 2202 2224 2153 2169 1,131 -32.67(-1.48%)
Oct 28, 2015 2127 2208 2059 2202 906 +79.94(+3.77%)
Oct 27, 2015 2081 2161 2073 2122 685 +27.51(+1.31%)
Oct 26, 2015 2118 2137 2080 2095 374 -28.37(-1.34%)
Oct 23, 2015 2080 2153 2073 2123 714 +60.17(+2.92%)
Oct 22, 2015 2139 2158 1985 2063 3,278 -74.78(-3.50%)
Oct 21, 2015 2142 2216 2077 2138 1,096 -2.58(-0.12%)
Oct 20, 2015 2143 2154 2098 2140 794 +8.60(+0.40%)
Oct 19, 2015 2106 2188 2096 2132 564 +12.03(+0.57%)
Oct 16, 2015 2129 2186 2095 2120 1,339 -1.72(-0.08%)
Oct 15, 2015 2083 2126 2056 2121 694 +44.70(+2.15%)
Oct 14, 2015 2074 2120 2028 2077 1,214 +5.15(+0.25%)
Oct 13, 2015 2073 2096 2039 2071 1,542 +8.60(+0.42%)
Oct 12, 2015 1994 2069 1951 2063 1,132 +98.85(+5.03%)
Oct 09, 2015 2033 2057 1956 1964 4,909 -68.77(-3.38%)
Oct 08, 2015 2013 2078 1984 2033 1,761 +8.60(+0.42%)
Oct 07, 2015 1954 2031 1881 2024 2,700 +94.55(+4.90%)
Oct 06, 2015 1964 2022 1917 1930 1,940 -25.79(-1.32%)
Oct 05, 2015 1900 1995 1900 1955 1,697 +63.61(+3.36%)
Oct 02, 2015 1833 1925 1762 1892 15,247 -47.28(-2.44%)
Oct 01, 2015 1955 1976 1912 1939 2,963 -30.94(-1.57%)
Sep 30, 2015 2138 2138 1939 1970 3,419 -134.09(-6.37%)
Sep 29, 2015 2145 2145 2050 2104 976 -46.41(-2.16%)
Sep 28, 2015 2173 2199 2135 2151 1,109 -39.54(-1.81%)
Sep 25, 2015 2281 2286 2166 2190 1,019 -79.08(-3.48%)
Sep 24, 2015 2325 2325 2246 2269 934 -67.04(-2.87%)
Sep 23, 2015 2298 2388 2295 2336 1,909 +40.40(+1.76%)
Sep 22, 2015 2252 2360 2250 2296 1,242 +19.76(+0.87%)
Sep 21, 2015 2361 2394 2255 2276 520 -48.99(-2.11%)
Sep 18, 2015 2291 2331 2189 2325 1,303 -6.02(-0.26%)
Sep 17, 2015 2305 2360 2256 2331 1,108 +61.03(+2.69%)
Sep 16, 2015 2255 2281 2230 2270 648 +22.35(+0.99%)
Sep 15, 2015 2166 2252 2151 2248 498 +74.78(+3.44%)
Sep 14, 2015 2122 2178 2122 2173 570 +55.01(+2.60%)
Sep 11, 2015 2110 2125 2055 2118 511 -4.30(-0.20%)
Sep 10, 2015 2140 2206 2106 2122 471 -42.98(-1.99%)
Sep 09, 2015 2175 2190 2140 2165 466 +13.76(+0.64%)
Sep 08, 2015 2115 2193 2081 2151 710 +61.02(+2.92%)
Sep 04, 2015 2043 2090 2090 2090 421 +17.19(+0.83%)
Sep 03, 2015 2077 2102 2055 2073 777 +5.16(+0.25%)
Sep 02, 2015 2071 2085 2050 2068 756 +26.65(+1.31%)
Sep 01, 2015 2050 2067 2004 2041 676 -43.84(-2.10%)
Aug 31, 2015 2077 2114 2055 2085 861 +6.88(+0.33%)
Aug 28, 2015 2115 2130 2055 2078 1,978 -49.86(-2.34%)
Aug 27, 2015 2117 2132 2071 2128 854 +18.91(+0.90%)
Aug 26, 2015 2042 2130 2003 2109 953 +108.31(+5.41%)
Aug 25, 2015 2059 2083 1987 2001 2,870 -31.81(-1.56%)
Aug 24, 2015 2012 2114 2004 2033 2,248 -97.12(-4.56%)
Aug 21, 2015 2003 2191 2003 2130 1,620 -32.67(-1.51%)
Aug 20, 2015 2173 2200 2149 2163 1,494 -28.36(-1.29%)
Aug 19, 2015 2175 2211 2135 2191 1,177 +11.17(+0.51%)
Aug 18, 2015 2182 2246 2157 2180 694 +6.88(+0.32%)
Aug 17, 2015 2187 2197 2139 2173 219 -26.65(-1.21%)
Aug 14, 2015 2093 2231 2073 2200 746 +102.29(+4.88%)
Aug 13, 2015 1947 2141 1908 2097 2,720 -20.63(-0.97%)
Aug 12, 2015 2065 2119 2032 2118 1,198 +38.68(+1.86%)
Aug 11, 2015 2061 2091 2027 2079 816 +1.72(+0.08%)
Aug 10, 2015 2024 2088 2006 2077 818 +63.60(+3.16%)
Aug 07, 2015 1993 2030 1979 2014 454 +6.88(+0.34%)
Aug 06, 2015 2010 2033 1921 2007 588 +24.07(+1.21%)
Aug 05, 2015 1974 1995 1952 1983 974 +35.24(+1.81%)
Aug 04, 2015 1948 1970 1925 1948 433 +10.31(+0.53%)
Aug 03, 2015 1937 1953 1883 1937 693 +4.30(+0.22%)
Jul 31, 2015 1933 1954 1906 1933 353 +17.19(+0.90%)
Jul 30, 2015 1900 1923 1854 1916 845 -9.46(-0.49%)
Jul 29, 2015 1923 1943 1849 1925 900 +8.60(+0.45%)
Jul 28, 2015 1877 1980 1836 1917 906 +54.15(+2.91%)
Jul 27, 2015 1910 1942 1836 1863 758 -60.17(-3.13%)
Jul 24, 2015 1922 1938 1858 1923 829 -2.58(-0.13%)
Jul 23, 2015 2026 2045 1922 1925 394 -79.07(-3.94%)
Jul 22, 2015 1964 2046 1964 2004 469 +45.55(+2.33%)
Jul 21, 2015 1993 2012 1934 1959 399 -27.50(-1.38%)
Jul 20, 2015 2080 2080 1973 1986 429 -61.03(-2.98%)
Jul 17, 2015 2074 2074 1986 2047 500 -33.52(-1.61%)
Jul 16, 2015 1957 2097 1943 2081 970 +146.98(+7.60%)
Jul 15, 2015 1893 1967 1893 1934 1,005 +37.82(+1.99%)
Jul 14, 2015 1876 1925 1876 1896 777 +7.73(+0.41%)
Jul 13, 2015 1882 1924 1862 1888 642 +36.10(+1.95%)
Jul 10, 2015 1831 1875 1818 1852 586 +35.25(+1.94%)
Jul 09, 2015 1827 1880 1798 1817 593 +14.61(+0.81%)
Jul 08, 2015 1804 1835 1790 1802 549 -8.60(-0.47%)
Jul 07, 2015 1785 1833 1771 1811 973 +22.35(+1.25%)
Jul 06, 2015 1808 1835 1778 1789 605 -27.50(-1.51%)
Jul 02, 2015 1845 1816 1816 1816 304 -23.21(-1.26%)
Jul 01, 2015 1849 1853 1817 1839 1,358 +6.01(+0.33%)
Jun 30, 2015 1813 1845 1805 1833 665 +24.07(+1.33%)
Jun 29, 2015 1839 1869 1805 1809 386 -44.69(-2.41%)
Jun 26, 2015 1830 1854 1801 1854 3,073 +30.08(+1.65%)
Jun 25, 2015 1897 1922 1819 1824 501 -81.66(-4.29%)
Jun 24, 2015 1873 1936 1867 1906 647 +36.96(+1.98%)
Jun 23, 2015 1857 1904 1833 1869 495 +3.44(+0.18%)
Jun 22, 2015 1880 1912 1843 1865 414 -13.75(-0.73%)
Jun 19, 2015 1921 1925 1834 1879 1,071 -36.10(-1.89%)
Jun 18, 2015 1895 1925 1895 1915 353 +31.80(+1.69%)
Jun 17, 2015 1876 1899 1846 1883 420 +0.86(+0.05%)
Jun 16, 2015 1845 1884 1823 1882 519 +25.79(+1.39%)
Jun 15, 2015 1817 1877 1801 1857 341 +45.55(+2.52%)
Jun 12, 2015 1878 1880 1796 1811 307 -61.02(-3.26%)
Jun 11, 2015 1900 1930 1854 1872 269 -40.40(-2.11%)
Jun 10, 2015 1842 1922 1842 1912 465 +61.88(+3.34%)
Jun 09, 2015 1841 1857 1805 1851 363 -0.86(-0.05%)
Jun 08, 2015 1866 1888 1837 1851 403 -25.78(-1.37%)
Jun 05, 2015 1848 1888 1821 1877 388 +29.22(+1.58%)
Jun 04, 2015 1894 1929 1839 1848 339 -67.04(-3.50%)
Jun 03, 2015 1861 1921 1849 1915 547 +52.43(+2.81%)
Jun 02, 2015 1852 1887 1845 1863 412 +2.58(+0.14%)
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.