Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Civitas Resources Inc (NY: CIVI )

67.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	1467	1462	1462	1462	1,051	-6.86(-0.47%)
Dec 30, 2014	1428	1490	1423	1469	1,693	+26.61(+1.84%)
Dec 29, 2014	1468	1484	1438	1442	2,895	-17.17(-1.18%)
Dec 26, 2014	1457	1475	1416	1460	802	+6.87(+0.47%)
Dec 24, 2014	1485	1453	1453	1453	264	-36.06(-2.42%)
Dec 23, 2014	1480	1499	1447	1489	1,618	+8.58(+0.58%)
Dec 22, 2014	1433	1503	1421	1480	1,612	+80.71(+5.77%)
Dec 19, 2014	1283	1430	1254	1399	15,676	+106.46(+8.23%)
Dec 18, 2014	1319	1342	1209	1293	4,721	+3.44(+0.27%)
Dec 17, 2014	1320	1350	1272	1290	3,485	-36.92(-2.78%)
Dec 16, 2014	1394	1394	1309	1326	1,542	-41.21(-3.01%)
Dec 15, 2014	1398	1428	1339	1368	1,749	-24.04(-1.73%)
Dec 12, 2014	1408	1414	1342	1392	957	-25.76(-1.82%)
Dec 11, 2014	1443	1462	1393	1418	1,427	-25.76(-1.78%)
Dec 10, 2014	1460	1477	1427	1443	803	-28.33(-1.93%)
Dec 09, 2014	1417	1477	1389	1472	890	+48.94(+3.44%)
Dec 08, 2014	1440	1458	1399	1423	839	-27.48(-1.89%)
Dec 05, 2014	1460	1463	1442	1450	609	-6.01(-0.41%)
Dec 04, 2014	1449	1466	1442	1456	855	-1.71(-0.12%)
Dec 03, 2014	1454	1466	1451	1458	1,026	+7.72(+0.53%)
Dec 02, 2014	1445	1466	1434	1450	901	-13.73(-0.94%)
Dec 01, 2014	1468	1468	1438	1464	1,460	-6.87(-0.47%)
Nov 28, 2014	1447	1471	1402	1471	212	+20.60(+1.42%)
Nov 26, 2014	1463	1450	1450	1450	1,685	-12.02(-0.82%)
Nov 25, 2014	1436	1468	1436	1462	1,118	+38.64(+2.71%)
Nov 24, 2014	1441	1465	1412	1424	1,618	-27.47(-1.89%)
Nov 21, 2014	1430	1460	1426	1451	1,242	+7.72(+0.53%)
Nov 20, 2014	1430	1454	1418	1443	1,145	-4.29(-0.30%)
Nov 19, 2014	1432	1470	1376	1448	1,466	-2.58(-0.18%)
Nov 18, 2014	1447	1481	1419	1450	2,316	+8.59(+0.60%)
Nov 17, 2014	1417	1460	1380	1442	981	+28.33(+2.00%)
Nov 14, 2014	1394	1417	1289	1413	859	+10.31(+0.73%)
Nov 13, 2014	1381	1406	1351	1403	2,325	+35.20(+2.57%)
Nov 12, 2014	1388	1390	1360	1368	494	-19.75(-1.42%)
Nov 11, 2014	1350	1395	1340	1387	992	+44.65(+3.33%)
Nov 10, 2014	1393	1393	1342	1343	698	-41.22(-2.98%)
Nov 07, 2014	1391	1400	1357	1384	478	-1.71(-0.12%)
Nov 06, 2014	1374	1386	1361	1386	919	+12.02(+0.87%)
Nov 05, 2014	1378	1400	1359	1374	1,486	+9.44(+0.69%)
Nov 04, 2014	1387	1398	1360	1364	257	-35.20(-2.52%)
Nov 03, 2014	1378	1430	1374	1399	992	+10.30(+0.74%)
Oct 31, 2014	1376	1394	1366	1389	476	+27.48(+2.02%)
Oct 30, 2014	1360	1392	1349	1362	652	-16.32(-1.18%)
Oct 29, 2014	1391	1399	1349	1378	871	-12.02(-0.86%)
Oct 28, 2014	1393	1423	1369	1390	609	+12.02(+0.87%)
Oct 27, 2014	1368	1393	1343	1378	2,403	+35.21(+2.62%)
Oct 24, 2014	1264	1343	1258	1343	1,026	+66.11(+5.18%)
Oct 23, 2014	1247	1298	1246	1277	743	+32.62(+2.62%)
Oct 22, 2014	1234	1300	1232	1244	1,075	+2.58(+0.21%)
Oct 21, 2014	1223	1244	1197	1242	944	+18.03(+1.47%)
Oct 20, 2014	1138	1226	1138	1223	1,199	+74.69(+6.50%)
Oct 17, 2014	1126	1159	1123	1149	1,443	+30.05(+2.69%)
Oct 16, 2014	1075	1156	1071	1119	2,510	+17.18(+1.56%)
Oct 15, 2014	1042	1102	1031	1102	1,774	+33.48(+3.13%)
Oct 14, 2014	1094	1125	1067	1068	1,340	-6.01(-0.56%)
Oct 13, 2014	1058	1078	1020	1074	1,371	-2.58(-0.24%)
Oct 10, 2014	1148	1192	1059	1077	5,075	-90.15(-7.73%)
Oct 09, 2014	1244	1252	1167	1167	2,434	-91.00(-7.23%)
Oct 08, 2014	1276	1276	1210	1258	2,197	-11.17(-0.88%)
Oct 07, 2014	1284	1294	1254	1269	1,949	-11.16(-0.87%)
Oct 06, 2014	1296	1313	1269	1280	2,428	-16.31(-1.26%)
Oct 03, 2014	1294	1322	1288	1296	1,617	+9.44(+0.73%)
Oct 02, 2014	1268	1288	1247	1287	1,855	+8.59(+0.67%)

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 San Rafael

Find A Business

or Browse Listings

Civitas Resources Inc (NY: CIVI )

Historical Prices