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 (%)
Mar 31, 2015	1794	1813	1779	1798	631	+3.43(+0.19%)
Mar 30, 2015	1764	1802	1764	1794	351	+33.49(+1.90%)
Mar 27, 2015	1765	1770	1742	1761	355	-6.87(-0.39%)
Mar 26, 2015	1783	1807	1742	1768	785	-18.03(-1.01%)
Mar 25, 2015	1775	1799	1769	1786	645	+11.16(+0.63%)
Mar 24, 2015	1789	1797	1754	1775	690	-10.30(-0.58%)
Mar 23, 2015	1772	1803	1772	1785	1,005	+15.45(+0.87%)
Mar 20, 2015	1730	1803	1716	1770	1,476	+52.38(+3.05%)
Mar 19, 2015	1721	1732	1698	1717	686	-2.58(-0.15%)
Mar 18, 2015	1715	1747	1703	1720	933	-1.72(-0.10%)
Mar 17, 2015	1706	1758	1700	1721	1,334	+13.74(+0.80%)
Mar 16, 2015	1727	1780	1683	1708	1,372	-6.87(-0.40%)
Mar 13, 2015	1653	1727	1651	1715	779	+65.25(+3.96%)
Mar 12, 2015	1571	1653	1571	1649	623	+92.73(+5.96%)
Mar 11, 2015	1602	1618	1550	1557	987	-36.92(-2.32%)
Mar 10, 2015	1604	1622	1573	1594	707	-13.74(-0.85%)
Mar 09, 2015	1611	1647	1600	1607	1,101	-4.29(-0.27%)
Mar 06, 2015	1623	1653	1540	1612	1,664	-26.61(-1.62%)
Mar 05, 2015	1646	1646	1624	1638	544	+1.71(+0.10%)
Mar 04, 2015	1625	1676	1630	1636	621	+6.87(+0.42%)
Mar 03, 2015	1634	1642	1610	1630	1,141	-7.73(-0.47%)
Mar 02, 2015	1633	1706	1622	1637	1,604	+6.87(+0.42%)
Feb 27, 2015	1639	1648	1624	1630	935	-11.16(-0.68%)
Feb 26, 2015	1636	1648	1621	1642	1,099	+12.02(+0.74%)
Feb 25, 2015	1634	1634	1617	1630	791	+1.72(+0.11%)
Feb 24, 2015	1635	1651	1592	1628	1,993	+0.86(+0.05%)
Feb 23, 2015	1613	1657	1606	1627	1,321	+1.71(+0.11%)
Feb 20, 2015	1624	1657	1580	1625	1,034	+4.30(+0.27%)
Feb 19, 2015	1627	1673	1601	1621	1,633	-15.46(-0.94%)
Feb 18, 2015	1661	1717	1512	1636	2,607	-11.16(-0.68%)
Feb 17, 2015	1652	1652	1606	1648	651	+9.45(+0.58%)
Feb 13, 2015	1642	1638	1638	1638	256	-0.86(-0.05%)
Feb 12, 2015	1654	1654	1612	1639	717	+6.87(+0.42%)
Feb 11, 2015	1651	1676	1610	1632	638	-7.73(-0.47%)
Feb 10, 2015	1623	1654	1600	1640	772	+18.03(+1.11%)
Feb 09, 2015	1592	1639	1579	1622	4,031	+30.05(+1.89%)
Feb 06, 2015	1648	1648	1569	1592	1,339	-60.96(-3.69%)
Feb 05, 2015	1642	1674	1625	1653	1,382	+20.61(+1.26%)
Feb 04, 2015	1646	1675	1610	1632	532	-12.02(-0.73%)
Feb 03, 2015	1649	1697	1636	1644	703	-3.44(-0.21%)
Feb 02, 2015	1640	1651	1588	1648	540	+17.17(+1.05%)
Jan 30, 2015	1636	1640	1618	1630	601	-20.60(-1.25%)
Jan 29, 2015	1624	1653	1606	1651	621	+18.89(+1.16%)
Jan 28, 2015	1650	1650	1596	1632	677	-15.46(-0.94%)
Jan 27, 2015	1604	1650	1601	1648	556	+21.47(+1.32%)
Jan 26, 2015	1611	1632	1585	1626	952	+5.15(+0.32%)
Jan 23, 2015	1647	1648	1618	1621	1,033	-19.75(-1.20%)
Jan 22, 2015	1612	1653	1601	1641	1,176	+29.19(+1.81%)
Jan 21, 2015	1626	1626	1576	1612	1,117	-18.03(-1.11%)
Jan 20, 2015	1655	1655	1584	1630	1,527	-17.17(-1.04%)
Jan 16, 2015	1588	1649	1582	1647	737	+49.80(+3.12%)
Jan 15, 2015	1640	1640	1570	1597	1,029	-36.06(-2.21%)
Jan 14, 2015	1575	1637	1575	1633	1,297	+24.90(+1.55%)
Jan 13, 2015	1625	1639	1582	1608	1,529	+0.00(+0.00%)
Jan 12, 2015	1594	1619	1544	1608	1,740	+4.29(+0.27%)
Jan 09, 2015	1580	1640	1575	1604	1,331	+21.46(+1.36%)
Jan 08, 2015	1552	1631	1537	1582	2,706	+38.64(+2.50%)
Jan 07, 2015	1502	1601	1487	1544	5,362	+43.79(+2.92%)
Jan 06, 2015	1508	1510	1461	1500	786	+0.86(+0.06%)
Jan 05, 2015	1489	1539	1456	1499	2,103	+12.87(+0.87%)

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