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 (%)
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%)
Jan 04, 2016	2470	2470	2390	2407	2,968	-67.91(-2.74%)
Dec 31, 2015	2536	2475	2475	2475	1,323	-62.74(-2.47%)
Dec 30, 2015	2570	2583	2529	2537	1,090	-36.10(-1.40%)
Dec 29, 2015	2578	2598	2519	2573	1,283	+12.89(+0.50%)
Dec 28, 2015	2536	2570	2484	2561	1,736	+11.17(+0.44%)
Dec 24, 2015	2548	2549	2549	2549	1,250	+22.35(+0.88%)
Dec 23, 2015	2524	2544	2488	2527	1,656	-4.30(-0.17%)
Dec 22, 2015	2525	2538	2472	2531	1,136	+6.02(+0.24%)
Dec 21, 2015	2484	2580	2421	2525	1,568	+42.98(+1.73%)
Dec 18, 2015	2435	2514	2408	2482	2,389	+30.94(+1.26%)
Dec 17, 2015	2491	2493	2426	2451	1,479	-29.22(-1.18%)
Dec 16, 2015	2480	2493	2450	2481	994	+21.48(+0.87%)
Dec 15, 2015	2420	2483	2402	2459	1,373	+54.15(+2.25%)
Dec 14, 2015	2450	2488	2362	2405	1,717	-44.69(-1.82%)
Dec 11, 2015	2218	2525	2218	2450	3,011	+184.80(+8.16%)
Dec 10, 2015	2240	2306	2227	2265	855	+21.49(+0.96%)
Dec 09, 2015	2247	2276	2188	2243	937	-24.93(-1.10%)
Dec 08, 2015	2179	2278	2163	2268	613	+84.23(+3.86%)
Dec 07, 2015	2256	2257	2179	2184	1,187	-79.07(-3.49%)
Dec 04, 2015	2226	2275	2226	2263	506	+25.78(+1.15%)
Dec 03, 2015	2261	2290	2221	2237	965	-24.06(-1.06%)
Dec 02, 2015	2235	2276	2206	2261	663	+18.91(+0.84%)

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