Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Civitas Resources Inc
(NY:
CIVI
)
69.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
1910
1952
1889
1946
1,407
+36.85(+1.93%)
May 28, 2015
1907
1928
1873
1910
516
-11.40(-0.59%)
May 27, 2015
1897
1927
1870
1921
673
+33.34(+1.77%)
May 26, 2015
1866
1908
1853
1888
1,178
+5.27(+0.28%)
May 22, 2015
1888
1882
1882
1882
384
-15.80(-0.83%)
May 21, 2015
1901
1904
1862
1898
1,173
-0.87(-0.05%)
May 20, 2015
1903
1926
1886
1899
871
-5.27(-0.28%)
May 19, 2015
1896
1919
1876
1904
327
-5.27(-0.28%)
May 18, 2015
1828
1929
1808
1910
659
+72.84(+3.97%)
May 15, 2015
1846
1869
1831
1837
565
-7.02(-0.38%)
May 14, 2015
1837
1866
1806
1844
671
+10.53(+0.57%)
May 13, 2015
1685
1850
1685
1833
1,162
+190.43(+11.59%)
May 12, 2015
1650
1660
1632
1643
540
-21.06(-1.27%)
May 11, 2015
1650
1681
1650
1664
210
+15.80(+0.96%)
May 08, 2015
1653
1653
1632
1648
427
+16.67(+1.02%)
May 07, 2015
1588
1648
1588
1631
399
+34.22(+2.14%)
May 06, 2015
1580
1615
1580
1597
574
+8.78(+0.55%)
May 05, 2015
1638
1672
1560
1588
651
-58.80(-3.57%)
May 04, 2015
1662
1662
1627
1647
343
-7.89(-0.48%)
May 01, 2015
1657
1663
1632
1655
682
+9.65(+0.59%)
Apr 30, 2015
1718
1722
1639
1645
795
-64.06(-3.75%)
Apr 29, 2015
1745
1745
1703
1709
458
-35.10(-2.01%)
Apr 28, 2015
1729
1748
1712
1745
444
+17.55(+1.02%)
Apr 27, 2015
1712
1762
1698
1727
610
+24.57(+1.44%)
Apr 24, 2015
1712
1726
1688
1702
736
-2.63(-0.15%)
Apr 23, 2015
1689
1720
1681
1705
1,329
+14.91(+0.88%)
Apr 22, 2015
1698
1698
1674
1690
605
+0.88(+0.05%)
Apr 21, 2015
1695
1699
1681
1689
222
-4.39(-0.26%)
Apr 20, 2015
1682
1702
1681
1694
514
+13.17(+0.78%)
Apr 17, 2015
1670
1691
1666
1681
472
+0.00(+0.00%)
Apr 16, 2015
1689
1690
1660
1681
269
-7.90(-0.47%)
Apr 15, 2015
1700
1716
1654
1688
486
-15.80(-0.93%)
Apr 14, 2015
1713
1714
1654
1704
332
-26.32(-1.52%)
Apr 13, 2015
1831
1853
1722
1731
1,257
-106.19(-5.78%)
Apr 10, 2015
1825
1843
1812
1837
596
+15.80(+0.87%)
Apr 09, 2015
1821
1861
1803
1821
485
+3.51(+0.19%)
Apr 08, 2015
1785
1824
1773
1817
227
+30.71(+1.72%)
Apr 07, 2015
1822
1836
1781
1787
298
-35.10(-1.93%)
Apr 06, 2015
1806
1852
1806
1822
280
+10.53(+0.58%)
Apr 02, 2015
1846
1811
1811
1811
451
-28.08(-1.53%)
Apr 01, 2015
1832
1843
1799
1839
721
+1.75(+0.10%)
Mar 31, 2015
1834
1853
1818
1838
617
+3.51(+0.19%)
Mar 30, 2015
1802
1842
1802
1834
344
+34.23(+1.90%)
Mar 27, 2015
1804
1810
1781
1800
347
-7.02(-0.39%)
Mar 26, 2015
1823
1847
1781
1807
768
-18.43(-1.01%)
Mar 25, 2015
1814
1838
1808
1825
631
+11.41(+0.63%)
Mar 24, 2015
1829
1837
1793
1814
675
-10.53(-0.58%)
Mar 23, 2015
1811
1843
1811
1824
983
+15.79(+0.87%)
Mar 20, 2015
1768
1843
1754
1809
1,444
+53.53(+3.05%)
Mar 19, 2015
1759
1770
1736
1755
671
-2.63(-0.15%)
Mar 18, 2015
1753
1786
1740
1758
913
-1.75(-0.10%)
Mar 17, 2015
1744
1797
1738
1760
1,305
+14.04(+0.80%)
Mar 16, 2015
1765
1819
1720
1745
1,342
-7.02(-0.40%)
Mar 13, 2015
1689
1766
1688
1752
762
+66.69(+3.96%)
Mar 12, 2015
1606
1689
1606
1686
610
+94.78(+5.96%)
Mar 11, 2015
1638
1653
1584
1591
966
-37.74(-2.32%)
Mar 10, 2015
1639
1658
1608
1629
692
-14.04(-0.85%)
Mar 09, 2015
1646
1683
1635
1643
1,077
-4.39(-0.27%)
Mar 06, 2015
1659
1689
1574
1647
1,628
-27.20(-1.62%)
Mar 05, 2015
1682
1682
1660
1674
532
+1.76(+0.11%)
Mar 04, 2015
1661
1713
1666
1673
607
+7.02(+0.42%)
Mar 03, 2015
1670
1679
1645
1666
1,116
-7.90(-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
.