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: 4:10 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 (%)
Aug 31, 2016	1635	1635	1580	1595	3,395	-35.98(-2.21%)
Aug 30, 2016	1647	1647	1623	1631	640	-13.16(-0.80%)
Aug 29, 2016	1623	1659	1615	1645	293	+29.83(+1.85%)
Aug 26, 2016	1656	1681	1613	1615	869	-34.22(-2.08%)
Aug 25, 2016	1639	1655	1620	1649	482	+10.53(+0.64%)
Aug 24, 2016	1622	1659	1622	1638	1,137	+20.18(+1.25%)
Aug 23, 2016	1609	1626	1600	1618	813	+9.66(+0.60%)
Aug 22, 2016	1591	1623	1591	1609	655	+0.00(+0.00%)
Aug 19, 2016	1602	1622	1584	1609	1,201	-0.88(-0.05%)
Aug 18, 2016	1591	1623	1591	1609	947	+14.04(+0.88%)
Aug 17, 2016	1605	1614	1588	1595	735	-8.78(-0.55%)
Aug 16, 2016	1608	1629	1591	1604	999	-1.75(-0.11%)
Aug 15, 2016	1631	1636	1598	1606	1,328	-17.55(-1.08%)
Aug 12, 2016	1616	1652	1613	1623	1,294	+7.02(+0.43%)
Aug 11, 2016	1716	1733	1576	1616	4,030	-122.86(-7.06%)
Aug 10, 2016	1853	1853	1712	1739	1,102	-193.06(-9.99%)
Aug 09, 2016	1881	1936	1863	1932	584	+55.28(+2.94%)
Aug 08, 2016	1896	1920	1868	1877	224	-13.16(-0.70%)
Aug 05, 2016	1859	1912	1853	1890	372	+46.51(+2.52%)
Aug 04, 2016	1881	1881	1843	1844	283	-34.22(-1.82%)
Aug 03, 2016	1860	1880	1840	1878	279	+21.94(+1.18%)
Aug 02, 2016	1888	1903	1839	1856	347	-28.09(-1.49%)
Aug 01, 2016	1878	1917	1871	1884	478	+3.51(+0.19%)
Jul 29, 2016	1883	1896	1855	1881	357	+1.76(+0.09%)
Jul 28, 2016	1870	1888	1854	1879	526	+9.65(+0.52%)
Jul 27, 2016	1904	1904	1848	1869	373	-26.32(-1.39%)
Jul 26, 2016	1913	1930	1880	1896	704	-12.29(-0.64%)
Jul 25, 2016	2018	2018	1900	1908	646	-109.70(-5.44%)
Jul 22, 2016	2018	2032	2005	2018	403	-5.26(-0.26%)
Jul 21, 2016	2015	2036	1996	2023	680	+9.65(+0.48%)
Jul 20, 2016	1996	2031	1978	2013	4,969	+18.43(+0.92%)
Jul 19, 2016	1982	2007	1967	1995	638	+15.80(+0.80%)
Jul 18, 2016	1965	1985	1949	1979	300	+6.14(+0.31%)
Jul 15, 2016	1974	1984	1958	1973	464	+2.63(+0.13%)
Jul 14, 2016	1994	2013	1964	1970	543	-7.02(-0.36%)
Jul 13, 2016	1967	1997	1967	1977	1,038	+25.45(+1.30%)
Jul 12, 2016	1974	1992	1950	1952	720	-15.79(-0.80%)
Jul 11, 2016	1952	1969	1939	1967	677	+23.69(+1.22%)
Jul 08, 2016	1882	1949	1874	1944	729	+70.20(+3.75%)
Jul 07, 2016	1898	1909	1844	1874	518	-12.28(-0.65%)
Jul 06, 2016	1825	1891	1825	1886	761	+46.51(+2.53%)
Jul 05, 2016	1835	1850	1803	1839	682	-14.92(-0.80%)
Jul 01, 2016	1830	1854	1854	1854	595	+26.33(+1.44%)
Jun 30, 2016	1800	1830	1777	1828	671	+32.47(+1.81%)
Jun 29, 2016	1745	1802	1745	1795	937	+64.06(+3.70%)
Jun 28, 2016	1723	1754	1709	1731	1,219	+25.45(+1.49%)
Jun 27, 2016	1711	1712	1661	1706	1,683	-16.68(-0.97%)
Jun 24, 2016	1648	1738	1623	1723	5,767	-6.14(-0.36%)
Jun 23, 2016	1719	1731	1696	1729	596	+27.21(+1.60%)
Jun 22, 2016	1738	1780	1697	1702	579	-33.35(-1.92%)
Jun 21, 2016	1744	1745	1702	1735	722	+3.51(+0.20%)
Jun 20, 2016	1711	1785	1702	1731	1,048	+49.14(+2.92%)
Jun 17, 2016	1753	1773	1674	1682	1,226	-65.81(-3.76%)
Jun 16, 2016	1800	1804	1730	1748	1,223	-60.56(-3.35%)
Jun 15, 2016	1864	1890	1806	1809	610	-53.53(-2.87%)
Jun 14, 2016	1824	1880	1802	1862	969	+23.70(+1.29%)
Jun 13, 2016	1847	1872	1814	1838	959	-16.68(-0.90%)
Jun 10, 2016	1853	1917	1839	1855	546	-16.67(-0.89%)
Jun 09, 2016	1860	1923	1834	1872	1,328	+12.29(+0.66%)
Jun 08, 2016	1885	1907	1857	1860	1,197	-31.60(-1.67%)
Jun 07, 2016	1883	1934	1869	1891	981	+4.39(+0.23%)
Jun 06, 2016	1883	1913	1881	1887	589	+4.39(+0.23%)
Jun 03, 2016	1928	1952	1877	1882	659	-47.39(-2.46%)
Jun 02, 2016	1913	1944	1899	1930	985	+16.67(+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