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, 2016	1525	1547	1472	1498	3,231	-30.94(-2.02%)
Mar 30, 2016	1527	1546	1508	1529	1,334	+9.45(+0.62%)
Mar 29, 2016	1423	1540	1412	1520	2,441	+96.27(+6.76%)
Mar 28, 2016	1378	1462	1378	1423	1,524	+43.84(+3.18%)
Mar 24, 2016	1374	1380	1380	1380	1,068	-4.30(-0.31%)
Mar 23, 2016	1443	1459	1381	1384	746	-65.32(-4.51%)
Mar 22, 2016	1435	1467	1427	1449	541	+1.72(+0.12%)
Mar 21, 2016	1452	1471	1425	1447	819	-6.02(-0.41%)
Mar 18, 2016	1460	1522	1434	1453	1,533	+3.44(+0.24%)
Mar 17, 2016	1476	1479	1424	1450	1,609	-32.67(-2.20%)
Mar 16, 2016	1480	1513	1471	1483	527	-7.73(-0.52%)
Mar 15, 2016	1543	1543	1475	1490	860	-54.15(-3.51%)
Mar 14, 2016	1554	1561	1539	1545	1,349	-11.18(-0.72%)
Mar 11, 2016	1545	1558	1507	1556	1,172	+14.62(+0.95%)
Mar 10, 2016	1547	1553	1519	1541	1,465	-0.86(-0.06%)
Mar 09, 2016	1576	1576	1520	1542	496	-19.77(-1.27%)
Mar 08, 2016	1576	1592	1561	1562	739	-23.21(-1.46%)
Mar 07, 2016	1570	1588	1559	1585	516	+12.03(+0.76%)
Mar 04, 2016	1573	1590	1569	1573	552	+1.72(+0.11%)
Mar 03, 2016	1545	1598	1545	1571	708	+20.63(+1.33%)
Mar 02, 2016	1518	1563	1518	1551	760	+16.33(+1.06%)
Mar 01, 2016	1594	1612	1523	1534	902	-55.01(-3.46%)
Feb 29, 2016	1605	1618	1573	1589	1,458	-21.49(-1.33%)
Feb 26, 2016	1578	1633	1551	1611	1,241	+36.96(+2.35%)
Feb 25, 2016	1551	1584	1529	1574	989	+26.65(+1.72%)
Feb 24, 2016	1503	1555	1490	1547	2,136	+32.66(+2.16%)
Feb 23, 2016	1442	1526	1442	1514	1,258	+55.87(+3.83%)
Feb 22, 2016	1429	1472	1418	1459	1,139	+36.96(+2.60%)
Feb 19, 2016	1405	1423	1387	1422	891	+13.75(+0.98%)
Feb 18, 2016	1497	1499	1406	1408	1,006	-74.78(-5.04%)
Feb 17, 2016	1449	1503	1449	1483	1,052	+39.54(+2.74%)
Feb 16, 2016	1423	1448	1398	1443	1,565	+45.56(+3.26%)
Feb 12, 2016	1343	1398	1398	1398	1,368	+74.78(+5.65%)
Feb 11, 2016	1359	1369	1311	1323	1,738	-73.06(-5.23%)
Feb 10, 2016	1551	1567	1394	1396	4,197	-275.91(-16.50%)
Feb 09, 2016	1668	1710	1616	1672	1,765	-22.35(-1.32%)
Feb 08, 2016	1792	1792	1663	1694	823	-100.57(-5.60%)
Feb 05, 2016	1922	1943	1778	1795	1,458	-135.80(-7.03%)
Feb 04, 2016	1944	1948	1901	1931	301	-12.04(-0.62%)
Feb 03, 2016	2044	2080	1911	1943	1,069	-77.35(-3.83%)
Feb 02, 2016	2073	2096	2016	2020	901	-67.05(-3.21%)
Feb 01, 2016	2053	2108	2050	2087	386	+18.91(+0.91%)
Jan 29, 2016	1988	2069	1962	2068	688	+68.76(+3.44%)
Jan 28, 2016	2128	2128	1992	1999	756	-106.58(-5.06%)
Jan 27, 2016	2193	2193	2088	2106	1,074	-107.44(-4.85%)
Jan 26, 2016	2195	2225	2145	2213	897	+18.91(+0.86%)
Jan 25, 2016	2199	2232	2169	2194	1,256	-14.61(-0.66%)
Jan 22, 2016	2212	2213	2179	2209	829	+39.54(+1.82%)
Jan 21, 2016	2222	2222	2157	2169	1,051	-31.81(-1.45%)
Jan 20, 2016	2161	2234	2101	2201	1,060	+12.04(+0.55%)
Jan 19, 2016	2215	2244	2168	2189	621	-11.18(-0.51%)
Jan 15, 2016	2175	2200	2200	2200	1,029	-12.03(-0.54%)
Jan 14, 2016	2156	2243	2126	2212	2,532	+55.01(+2.55%)
Jan 13, 2016	2278	2298	2145	2157	2,178	-120.33(-5.28%)
Jan 12, 2016	2292	2338	2257	2278	1,990	-1.72(-0.08%)
Jan 11, 2016	2365	2371	2231	2279	2,251	-84.24(-3.56%)
Jan 08, 2016	2406	2421	2358	2364	1,438	-38.68(-1.61%)
Jan 07, 2016	2463	2463	2377	2402	1,643	-90.25(-3.62%)
Jan 06, 2016	2487	2547	2469	2493	2,044	+17.19(+0.69%)
Jan 05, 2016	2420	2486	2420	2475	902	+68.77(+2.86%)

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