Civitas Resources Inc (NY: CIVI )

73.96 -2.51 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 1913 1954 1891 1949 1,405 +36.90(+1.93%)
May 28, 2015 1909 1930 1875 1912 515 -11.43(-0.59%)
May 27, 2015 1899 1929 1872 1923 672 +33.39(+1.77%)
May 26, 2015 1868 1910 1855 1890 1,176 +5.27(+0.28%)
May 22, 2015 1891 1884 1884 1884 383 -15.81(-0.83%)
May 21, 2015 1903 1906 1864 1900 1,172 -0.88(-0.05%)
May 20, 2015 1906 1928 1888 1901 870 -5.27(-0.28%)
May 19, 2015 1899 1921 1878 1906 327 -5.27(-0.28%)
May 18, 2015 1830 1931 1810 1912 658 +72.91(+3.97%)
May 15, 2015 1848 1871 1833 1839 565 -7.02(-0.38%)
May 14, 2015 1839 1868 1808 1846 671 +10.54(+0.57%)
May 13, 2015 1687 1852 1687 1835 1,161 +190.64(+11.59%)
May 12, 2015 1652 1662 1634 1645 540 -21.08(-1.27%)
May 11, 2015 1652 1682 1652 1666 210 +15.81(+0.96%)
May 08, 2015 1655 1655 1634 1650 426 +16.69(+1.02%)
May 07, 2015 1589 1650 1589 1633 398 +34.26(+2.14%)
May 06, 2015 1582 1617 1582 1599 574 +8.79(+0.55%)
May 05, 2015 1640 1674 1562 1590 650 -58.86(-3.57%)
May 04, 2015 1664 1664 1629 1649 343 -7.91(-0.48%)
May 01, 2015 1659 1665 1634 1657 681 +9.66(+0.59%)
Apr 30, 2015 1720 1724 1641 1647 794 -64.13(-3.75%)
Apr 29, 2015 1747 1747 1705 1711 457 -35.14(-2.01%)
Apr 28, 2015 1731 1750 1714 1747 443 +17.57(+1.02%)
Apr 27, 2015 1714 1764 1700 1729 609 +24.60(+1.44%)
Apr 24, 2015 1714 1728 1690 1704 735 -2.64(-0.15%)
Apr 23, 2015 1691 1722 1682 1707 1,328 +14.94(+0.88%)
Apr 22, 2015 1700 1700 1675 1692 604 +0.88(+0.05%)
Apr 21, 2015 1696 1700 1683 1691 222 -4.39(-0.26%)
Apr 20, 2015 1684 1704 1682 1696 513 +13.17(+0.78%)
Apr 17, 2015 1672 1693 1668 1682 471 +0.00(+0.00%)
Apr 16, 2015 1691 1692 1662 1682 269 -7.90(-0.47%)
Apr 15, 2015 1702 1718 1656 1690 485 -15.82(-0.93%)
Apr 14, 2015 1715 1716 1656 1706 332 -26.35(-1.52%)
Apr 13, 2015 1834 1855 1724 1732 1,255 -106.31(-5.78%)
Apr 10, 2015 1827 1845 1814 1839 595 +15.82(+0.87%)
Apr 09, 2015 1823 1863 1805 1823 484 +3.51(+0.19%)
Apr 08, 2015 1787 1826 1775 1819 227 +30.75(+1.72%)
Apr 07, 2015 1824 1838 1783 1789 298 -35.14(-1.93%)
Apr 06, 2015 1808 1854 1808 1824 280 +10.54(+0.58%)
Apr 02, 2015 1848 1813 1813 1813 450 -28.11(-1.53%)
Apr 01, 2015 1834 1845 1801 1841 720 +1.76(+0.10%)
Mar 31, 2015 1836 1855 1820 1840 616 +3.51(+0.19%)
Mar 30, 2015 1805 1844 1805 1836 343 +34.26(+1.90%)
Mar 27, 2015 1806 1812 1783 1802 347 -7.03(-0.39%)
Mar 26, 2015 1825 1849 1783 1809 767 -18.44(-1.01%)
Mar 25, 2015 1816 1841 1810 1827 631 +11.42(+0.63%)
Mar 24, 2015 1831 1839 1795 1816 675 -10.55(-0.58%)
Mar 23, 2015 1813 1845 1813 1826 982 +15.82(+0.87%)
Mar 20, 2015 1770 1845 1756 1811 1,443 +53.59(+3.05%)
Mar 19, 2015 1761 1772 1738 1757 671 -2.64(-0.15%)
Mar 18, 2015 1755 1788 1742 1760 912 -1.75(-0.10%)
Mar 17, 2015 1746 1799 1740 1761 1,304 +14.05(+0.80%)
Mar 16, 2015 1767 1821 1722 1747 1,341 -7.03(-0.40%)
Mar 13, 2015 1691 1768 1689 1754 762 +66.77(+3.96%)
Mar 12, 2015 1608 1691 1608 1688 609 +94.88(+5.96%)
Mar 11, 2015 1639 1655 1586 1593 965 -37.77(-2.32%)
Mar 10, 2015 1641 1660 1609 1631 691 -14.06(-0.85%)
Mar 09, 2015 1648 1685 1637 1645 1,076 -4.39(-0.27%)
Mar 06, 2015 1660 1691 1576 1649 1,627 -27.24(-1.63%)
Mar 05, 2015 1684 1684 1662 1676 532 +1.76(+0.11%)
Mar 04, 2015 1663 1715 1667 1674 607 +7.03(+0.42%)
Mar 03, 2015 1672 1681 1647 1667 1,115 -7.91(-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.