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 (%)
Jun 30, 2017 13.58 13.81 13.31 13.46 33,225 -0.04(-0.29%)
Jun 29, 2017 13.62 13.66 13.31 13.50 21,696 -0.12(-0.85%)
Jun 28, 2017 13.31 13.66 12.96 13.62 21,557 +0.42(+3.21%)
Jun 27, 2017 13.62 13.62 13.16 13.20 29,565 -0.35(-2.56%)
Jun 26, 2017 13.77 13.81 13.46 13.54 35,946 -0.31(-2.22%)
Jun 23, 2017 13.73 13.93 13.54 13.85 149,561 +0.19(+1.41%)
Jun 22, 2017 13.12 13.85 13.12 13.66 54,300 +0.58(+4.41%)
Jun 21, 2017 13.23 13.27 13.04 13.08 53,077 -0.15(-1.16%)
Jun 20, 2017 13.12 13.27 13.08 13.23 41,374 +0.12(+0.88%)
Jun 19, 2017 13.12 13.16 13.02 13.12 79,401 +0.00(+0.00%)
Jun 16, 2017 13.12 13.43 13.04 13.12 73,181 -0.31(-2.29%)
Jun 15, 2017 13.39 13.46 13.23 13.43 24,297 +0.04(+0.29%)
Jun 14, 2017 13.46 13.46 13.35 13.39 31,768 -0.04(-0.29%)
Jun 13, 2017 13.08 13.46 13.04 13.43 114,760 +0.19(+1.45%)
Jun 12, 2017 13.08 13.39 12.96 13.23 55,065 +0.12(+0.88%)
Jun 09, 2017 13.39 13.39 12.96 13.12 50,577 -0.23(-1.73%)
Jun 08, 2017 12.89 13.35 12.89 13.35 25,468 +0.46(+3.58%)
Jun 07, 2017 13.20 13.23 12.81 12.89 47,343 -0.08(-0.59%)
Jun 06, 2017 12.77 13.08 12.62 12.96 64,703 +0.12(+0.90%)
Jun 05, 2017 13.00 13.00 12.62 12.85 34,635 -0.15(-1.18%)
Jun 02, 2017 12.70 13.04 12.66 13.00 33,227 +0.35(+2.74%)
Jun 01, 2017 12.20 12.73 12.16 12.66 20,632 +0.54(+4.44%)
May 31, 2017 12.12 12.20 11.96 12.12 30,196 +0.04(+0.32%)
May 30, 2017 12.27 12.27 11.85 12.08 53,317 -0.27(-2.18%)
May 26, 2017 12.35 12.39 12.23 12.35 40,763 +0.00(+0.00%)
May 25, 2017 12.39 12.46 12.35 12.35 31,802 -0.04(-0.31%)
May 24, 2017 12.70 12.73 12.35 12.39 32,692 -0.23(-1.83%)
May 23, 2017 12.54 12.70 12.46 12.62 42,619 +0.15(+1.23%)
May 22, 2017 12.50 12.73 12.43 12.46 43,466 +0.04(+0.31%)
May 19, 2017 12.27 12.70 12.21 12.43 72,413 +0.15(+1.25%)
May 18, 2017 12.46 12.50 12.23 12.27 63,626 -0.19(-1.54%)
May 17, 2017 12.93 13.04 12.46 12.46 74,452 -0.69(-5.26%)
May 16, 2017 13.27 13.43 13.00 13.16 51,233 -0.12(-0.87%)
May 15, 2017 13.89 13.96 13.20 13.27 59,415 -0.62(-4.43%)
May 12, 2017 14.20 14.35 13.89 13.89 49,326 -0.35(-2.43%)
May 11, 2017 14.35 14.58 13.96 14.23 67,248 -0.19(-1.33%)
May 10, 2017 14.31 14.50 14.20 14.43 74,908 +0.00(+0.00%)
May 09, 2017 14.39 14.54 14.16 14.43 79,163 +0.12(+0.81%)
May 08, 2017 14.27 14.31 14.20 14.31 44,078 -0.08(-0.54%)
May 05, 2017 13.93 14.43 13.85 14.39 88,144 +0.46(+3.32%)
May 04, 2017 14.00 14.00 13.89 13.93 57,321 -0.04(-0.28%)
May 03, 2017 13.89 14.12 13.85 13.96 85,213 -0.04(-0.27%)
May 02, 2017 13.70 14.12 13.70 14.00 88,833 +0.35(+2.54%)
May 01, 2017 13.70 13.77 13.39 13.66 61,115 -1514.61(-99.11%)
Apr 28, 2017 1507 1541 1503 1528 319 +25.76(+1.71%)
Apr 27, 2017 1533 1537 1494 1503 337 -25.76(-1.69%)
Apr 26, 2017 1541 1545 1511 1528 500 -17.17(-1.11%)
Apr 25, 2017 1533 1550 1515 1545 548 +25.76(+1.70%)
Apr 24, 2017 1515 1528 1503 1520 244 +30.05(+2.02%)
Apr 21, 2017 1477 1498 1455 1490 486 +8.59(+0.58%)
Apr 20, 2017 1464 1481 1447 1481 261 +25.75(+1.77%)
Apr 19, 2017 1447 1472 1442 1455 505 +17.17(+1.19%)
Apr 18, 2017 1451 1481 1430 1438 281 -17.17(-1.18%)
Apr 17, 2017 1438 1477 1438 1455 242 -21.46(-1.45%)
Apr 13, 2017 1481 1485 1455 1477 370 -8.59(-0.58%)
Apr 12, 2017 1528 1528 1481 1485 133 -42.93(-2.81%)
Apr 11, 2017 1520 1545 1507 1528 191 +4.30(+0.28%)
Apr 10, 2017 1524 1545 1520 1524 211 +4.29(+0.28%)
Apr 07, 2017 1515 1528 1503 1520 1,417 +0.00(+0.00%)
Apr 06, 2017 1515 1528 1503 1520 458 +4.29(+0.28%)
Apr 05, 2017 1563 1563 1515 1515 1,079 -34.34(-2.22%)
Apr 04, 2017 1571 1571 1528 1550 536 -17.17(-1.10%)
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.