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 +1.50 (+2.21%)

Streaming Delayed 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 (%)
Apr 29, 2016	1715	1740	1708	1721	914	+10.31(+0.60%)
Apr 28, 2016	1622	1721	1622	1710	2,389	+77.27(+4.73%)
Apr 27, 2016	1632	1648	1604	1633	627	+0.86(+0.05%)
Apr 26, 2016	1593	1642	1589	1632	470	+40.35(+2.53%)
Apr 25, 2016	1642	1646	1578	1592	353	-59.24(-3.59%)
Apr 22, 2016	1653	1671	1634	1651	468	-0.86(-0.05%)
Apr 21, 2016	1666	1691	1642	1652	1,396	+1.72(+0.10%)
Apr 20, 2016	1570	1654	1570	1650	1,168	+77.27(+4.91%)
Apr 19, 2016	1537	1573	1536	1573	782	+43.79(+2.86%)
Apr 18, 2016	1489	1532	1473	1529	671	+28.33(+1.89%)
Apr 15, 2016	1488	1508	1472	1501	975	+8.58(+0.57%)
Apr 14, 2016	1454	1503	1431	1492	1,257	+41.22(+2.84%)
Apr 13, 2016	1404	1460	1399	1451	737	+54.94(+3.94%)
Apr 12, 2016	1373	1424	1373	1396	573	+21.47(+1.56%)
Apr 11, 2016	1445	1470	1363	1375	618	-62.68(-4.36%)
Apr 08, 2016	1454	1464	1412	1437	1,125	-7.72(-0.53%)
Apr 07, 2016	1437	1459	1423	1445	1,022	-5.16(-0.36%)
Apr 06, 2016	1380	1454	1374	1450	978	+69.55(+5.04%)
Apr 05, 2016	1488	1488	1363	1381	1,448	-124.49(-8.27%)
Apr 04, 2016	1514	1520	1481	1505	1,104	-10.31(-0.68%)
Apr 01, 2016	1486	1519	1475	1515	1,122	+18.89(+1.26%)
Mar 31, 2016	1523	1545	1471	1496	3,234	-30.91(-2.02%)
Mar 30, 2016	1526	1545	1507	1527	1,335	+9.45(+0.62%)
Mar 29, 2016	1421	1539	1411	1518	2,444	+96.16(+6.76%)
Mar 28, 2016	1376	1460	1376	1422	1,526	+43.78(+3.18%)
Mar 24, 2016	1373	1378	1378	1378	1,069	-4.29(-0.31%)
Mar 23, 2016	1442	1458	1380	1382	746	-65.25(-4.51%)
Mar 22, 2016	1434	1466	1426	1448	541	+1.72(+0.12%)
Mar 21, 2016	1450	1469	1424	1446	820	-6.01(-0.41%)
Mar 18, 2016	1459	1521	1432	1452	1,535	+3.43(+0.24%)
Mar 17, 2016	1474	1478	1423	1448	1,611	-32.62(-2.20%)
Mar 16, 2016	1478	1511	1469	1481	527	-7.73(-0.52%)
Mar 15, 2016	1541	1541	1473	1489	861	-54.09(-3.51%)
Mar 14, 2016	1552	1559	1537	1543	1,351	-11.16(-0.72%)
Mar 11, 2016	1543	1557	1505	1554	1,173	+14.59(+0.95%)
Mar 10, 2016	1545	1551	1517	1539	1,467	-0.86(-0.06%)
Mar 09, 2016	1574	1574	1518	1540	497	-19.74(-1.27%)
Mar 08, 2016	1575	1590	1559	1560	740	-23.19(-1.46%)
Mar 07, 2016	1568	1587	1557	1583	517	+12.02(+0.77%)
Mar 04, 2016	1571	1588	1567	1571	553	+1.72(+0.11%)
Mar 03, 2016	1543	1596	1543	1569	709	+20.61(+1.33%)
Mar 02, 2016	1516	1562	1516	1549	761	+16.31(+1.06%)
Mar 01, 2016	1592	1610	1521	1533	903	-54.95(-3.46%)
Feb 29, 2016	1603	1617	1571	1588	1,460	-21.46(-1.33%)
Feb 26, 2016	1576	1631	1550	1609	1,243	+36.92(+2.35%)
Feb 25, 2016	1549	1582	1527	1572	990	+26.61(+1.72%)
Feb 24, 2016	1502	1553	1488	1545	2,139	+32.63(+2.16%)
Feb 23, 2016	1441	1524	1441	1513	1,259	+55.81(+3.83%)
Feb 22, 2016	1428	1470	1417	1457	1,140	+36.91(+2.60%)
Feb 19, 2016	1404	1422	1386	1420	892	+13.74(+0.98%)
Feb 18, 2016	1496	1497	1405	1406	1,007	-74.69(-5.04%)
Feb 17, 2016	1448	1502	1448	1481	1,053	+39.49(+2.74%)
Feb 16, 2016	1421	1447	1397	1442	1,567	+45.50(+3.26%)
Feb 12, 2016	1341	1396	1396	1396	1,369	+74.70(+5.65%)
Feb 11, 2016	1357	1368	1309	1321	1,740	-72.98(-5.23%)
Feb 10, 2016	1550	1565	1393	1394	4,201	-275.60(-16.50%)
Feb 09, 2016	1666	1709	1614	1670	1,767	-22.32(-1.32%)
Feb 08, 2016	1790	1790	1661	1692	824	-100.46(-5.60%)
Feb 05, 2016	1920	1941	1776	1793	1,460	-135.65(-7.03%)
Feb 04, 2016	1942	1946	1899	1928	301	-12.02(-0.62%)
Feb 03, 2016	2042	2078	1909	1940	1,070	-77.28(-3.83%)
Feb 02, 2016	2071	2093	2014	2018	902	-66.96(-3.21%)

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