Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Civitas Resources Inc (NY: CIVI )

Historical Prices