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
)
73.56
+0.97 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2016
1930
1942
1894
1911
430
-17.57(-0.91%)
May 27, 2016
1926
1928
1928
1928
466
-1.75(-0.09%)
May 26, 2016
1906
1949
1891
1930
1,041
+32.50(+1.71%)
May 25, 2016
1905
1920
1878
1898
738
+0.88(+0.05%)
May 24, 2016
1840
1930
1839
1897
723
+75.55(+4.15%)
May 23, 2016
1740
1834
1739
1821
428
-0.87(-0.05%)
May 20, 2016
1821
1831
1812
1822
279
+11.42(+0.63%)
May 19, 2016
1753
1828
1753
1811
434
+10.54(+0.59%)
May 18, 2016
1768
1830
1763
1800
532
+18.45(+1.04%)
May 17, 2016
1801
1858
1750
1782
653
-67.65(-3.66%)
May 16, 2016
1821
1858
1819
1849
714
+37.78(+2.09%)
May 13, 2016
1779
1834
1776
1812
585
+23.72(+1.33%)
May 12, 2016
1899
1906
1754
1788
1,202
-114.21(-6.00%)
May 11, 2016
1932
1966
1860
1902
2,004
+48.32(+2.61%)
May 10, 2016
1840
1884
1827
1854
917
+18.45(+1.01%)
May 09, 2016
1795
1858
1795
1835
751
+35.14(+1.95%)
May 06, 2016
1763
1808
1763
1800
632
+20.21(+1.14%)
May 05, 2016
1783
1790
1759
1780
676
+24.59(+1.40%)
May 04, 2016
1753
1765
1730
1755
1,150
+7.03(+0.40%)
May 03, 2016
1725
1770
1725
1748
635
+6.15(+0.35%)
May 02, 2016
1748
1762
1737
1742
1,001
-18.45(-1.05%)
Apr 29, 2016
1755
1781
1747
1761
893
+10.55(+0.60%)
Apr 28, 2016
1660
1761
1660
1750
2,335
+79.06(+4.73%)
Apr 27, 2016
1670
1686
1641
1671
612
+0.88(+0.05%)
Apr 26, 2016
1630
1680
1626
1670
459
+41.29(+2.53%)
Apr 25, 2016
1680
1684
1615
1629
345
-60.61(-3.59%)
Apr 22, 2016
1691
1710
1672
1689
457
-0.88(-0.05%)
Apr 21, 2016
1705
1731
1680
1690
1,364
+1.75(+0.10%)
Apr 20, 2016
1607
1693
1607
1689
1,142
+79.07(+4.91%)
Apr 19, 2016
1573
1609
1572
1609
764
+44.81(+2.86%)
Apr 18, 2016
1523
1567
1507
1565
655
+28.99(+1.89%)
Apr 15, 2016
1522
1543
1507
1536
953
+8.78(+0.58%)
Apr 14, 2016
1488
1537
1465
1527
1,228
+42.17(+2.84%)
Apr 13, 2016
1436
1494
1432
1485
720
+56.23(+3.94%)
Apr 12, 2016
1405
1457
1405
1428
560
+21.96(+1.56%)
Apr 11, 2016
1479
1504
1394
1407
604
-64.13(-4.36%)
Apr 08, 2016
1488
1498
1444
1471
1,099
-7.91(-0.53%)
Apr 07, 2016
1471
1493
1456
1479
999
-5.27(-0.36%)
Apr 06, 2016
1412
1488
1406
1484
956
+71.16(+5.04%)
Apr 05, 2016
1522
1522
1395
1413
1,415
-127.38(-8.27%)
Apr 04, 2016
1549
1555
1515
1540
1,079
-10.55(-0.68%)
Apr 01, 2016
1521
1554
1509
1551
1,097
+19.33(+1.26%)
Mar 31, 2016
1559
1581
1505
1531
3,161
-31.63(-2.02%)
Mar 30, 2016
1561
1580
1542
1563
1,305
+9.67(+0.62%)
Mar 29, 2016
1454
1574
1443
1553
2,389
+98.39(+6.76%)
Mar 28, 2016
1408
1494
1408
1455
1,491
+44.81(+3.18%)
Mar 24, 2016
1405
1410
1410
1410
1,044
-4.39(-0.31%)
Mar 23, 2016
1475
1492
1412
1414
729
-66.77(-4.51%)
Mar 22, 2016
1467
1500
1459
1481
529
+1.76(+0.12%)
Mar 21, 2016
1484
1503
1457
1479
801
-6.15(-0.41%)
Mar 18, 2016
1493
1556
1465
1486
1,500
+3.51(+0.24%)
Mar 17, 2016
1508
1512
1456
1482
1,574
-33.38(-2.20%)
Mar 16, 2016
1513
1546
1503
1515
515
-7.91(-0.52%)
Mar 15, 2016
1577
1577
1508
1523
842
-55.35(-3.51%)
Mar 14, 2016
1588
1595
1573
1579
1,320
-11.42(-0.72%)
Mar 11, 2016
1579
1593
1540
1590
1,147
+14.93(+0.95%)
Mar 10, 2016
1581
1588
1552
1575
1,433
-0.87(-0.06%)
Mar 09, 2016
1610
1610
1554
1576
485
-20.21(-1.27%)
Mar 08, 2016
1611
1627
1595
1596
723
-23.72(-1.46%)
Mar 07, 2016
1604
1624
1594
1620
505
+12.30(+0.77%)
Mar 04, 2016
1608
1625
1603
1608
540
+1.76(+0.11%)
Mar 03, 2016
1579
1633
1579
1606
693
+21.08(+1.33%)
Mar 02, 2016
1551
1598
1551
1585
744
+16.69(+1.06%)
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
.