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 -0.30 (-0.44%)

Official Closing 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 30, 2016		1710	1710	1710	0	-47.28(-2.69%)
Dec 29, 2016	1753	1803	1719	1758	1,950	+4.30(+0.25%)
Dec 28, 2016	1706	1766	1677	1753	1,187	+55.87(+3.29%)
Dec 27, 2016	1693	1732	1685	1698	746	+4.30(+0.25%)
Dec 23, 2016		1693	1693	1693	0	+42.97(+2.60%)
Dec 22, 2016	1693	1715	1646	1650	740	-47.27(-2.78%)
Dec 21, 2016	1637	1719	1633	1698	1,282	+51.57(+3.13%)
Dec 20, 2016	1543	1655	1543	1646	1,830	+103.15(+6.69%)
Dec 19, 2016	1569	1629	1530	1543	8,611	-21.49(-1.37%)
Dec 16, 2016	1547	1590	1547	1564	2,679	+25.78(+1.68%)
Dec 15, 2016	1539	1620	1496	1539	7,735	+107.45(+7.51%)
Dec 14, 2016	1423	1440	1405	1431	861	+4.29(+0.30%)
Dec 13, 2016	1453	1474	1412	1427	1,135	-25.78(-1.77%)
Dec 12, 2016	1466	1483	1435	1453	665	-12.90(-0.88%)
Dec 09, 2016	1483	1491	1435	1466	708	-4.29(-0.29%)
Dec 08, 2016	1435	1496	1431	1470	935	+38.68(+2.70%)
Dec 07, 2016	1435	1466	1401	1431	686	-8.60(-0.60%)
Dec 06, 2016	1440	1448	1414	1440	635	+8.60(+0.60%)
Dec 05, 2016	1444	1461	1423	1431	692	+0.00(+0.00%)
Dec 02, 2016	1371	1466	1371	1431	1,093	+55.87(+4.06%)
Dec 01, 2016	1431	1450	1367	1375	4,764	-64.47(-4.48%)
Nov 30, 2016	1474	1496	1418	1440	1,339	-38.68(-2.62%)
Nov 29, 2016	1526	1560	1474	1478	832	-51.57(-3.37%)
Nov 28, 2016	1551	1556	1521	1530	665	-30.08(-1.93%)
Nov 25, 2016	1569	1577	1534	1560	280	-8.60(-0.55%)
Nov 23, 2016		1569	1569	1569	0	+128.93(+8.96%)
Nov 22, 2016	1504	1506	1410	1440	11,642	-68.76(-4.56%)
Nov 21, 2016	1698	1715	1466	1508	2,377	-171.91(-10.23%)
Nov 18, 2016	1758	1766	1672	1680	2,265	-68.76(-3.93%)
Nov 17, 2016	1732	1753	1710	1749	1,602	+21.49(+1.24%)
Nov 16, 2016	1719	1728	1685	1728	577	+21.49(+1.26%)
Nov 15, 2016	1728	1736	1698	1706	425	-25.79(-1.49%)
Nov 14, 2016	1723	1762	1698	1732	650	+25.79(+1.51%)
Nov 11, 2016	1603	1719	1569	1706	747	+103.14(+6.43%)
Nov 10, 2016	1556	1607	1517	1603	790	+51.57(+3.32%)
Nov 09, 2016	1491	1556	1448	1551	478	+64.47(+4.34%)
Nov 08, 2016	1491	1500	1478	1487	299	-8.60(-0.58%)
Nov 07, 2016	1504	1534	1483	1496	318	+25.79(+1.75%)
Nov 04, 2016	1448	1504	1448	1470	322	+25.78(+1.79%)
Nov 03, 2016	1457	1478	1440	1444	793	-4.29(-0.30%)
Nov 02, 2016	1466	1483	1440	1448	563	-12.90(-0.88%)
Nov 01, 2016	1466	1487	1448	1461	1,010	-8.59(-0.58%)
Oct 31, 2016	1448	1483	1448	1470	500	+12.89(+0.88%)
Oct 28, 2016	1478	1489	1427	1457	473	-30.08(-2.02%)
Oct 27, 2016	1496	1500	1457	1487	918	+0.00(+0.00%)
Oct 26, 2016	1521	1526	1483	1487	512	-38.68(-2.54%)
Oct 25, 2016	1560	1577	1517	1526	260	-42.98(-2.74%)
Oct 24, 2016	1590	1603	1556	1569	235	+0.00(+0.00%)
Oct 21, 2016	1607	1642	1556	1569	572	-55.87(-3.44%)
Oct 20, 2016	1577	1629	1573	1625	406	+47.28(+3.00%)
Oct 19, 2016	1603	1603	1564	1577	368	-21.49(-1.34%)
Oct 18, 2016	1612	1625	1594	1599	393	-12.90(-0.80%)
Oct 17, 2016	1577	1612	1573	1612	364	+38.68(+2.46%)
Oct 14, 2016	1602	1622	1570	1573	391	-19.77(-1.24%)
Oct 13, 2016	1576	1606	1575	1593	617	+2.58(+0.16%)
Oct 12, 2016	1550	1595	1549	1590	476	+42.12(+2.72%)
Oct 11, 2016	1533	1551	1524	1548	555	+12.89(+0.84%)
Oct 10, 2016	1545	1557	1520	1535	3,340	+14.61(+0.96%)
Oct 07, 2016	1532	1542	1508	1521	3,130	-7.73(-0.51%)
Oct 06, 2016	1557	1557	1517	1528	1,757	-27.51(-1.77%)
Oct 05, 2016	1547	1571	1546	1556	1,533	+10.32(+0.67%)
Oct 04, 2016	1545	1560	1534	1545	885	-1.72(-0.11%)

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