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 )

73.56 +0.97 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	1557	1580	1503	1530	3,164	-31.60(-2.02%)
Mar 30, 2016	1559	1579	1540	1561	1,306	+9.66(+0.62%)
Mar 29, 2016	1452	1573	1442	1552	2,391	+98.28(+6.76%)
Mar 28, 2016	1407	1493	1407	1453	1,493	+44.76(+3.18%)
Mar 24, 2016	1403	1408	1408	1408	1,046	-4.39(-0.31%)
Mar 23, 2016	1473	1490	1410	1413	730	-66.69(-4.51%)
Mar 22, 2016	1466	1498	1457	1480	530	+1.75(+0.12%)
Mar 21, 2016	1482	1502	1455	1478	802	-6.14(-0.41%)
Mar 18, 2016	1491	1554	1464	1484	1,502	+3.51(+0.24%)
Mar 17, 2016	1507	1510	1454	1480	1,576	-33.35(-2.20%)
Mar 16, 2016	1511	1544	1502	1514	516	-7.90(-0.52%)
Mar 15, 2016	1575	1575	1506	1522	843	-55.28(-3.51%)
Mar 14, 2016	1587	1594	1571	1577	1,321	-11.41(-0.72%)
Mar 11, 2016	1577	1591	1538	1588	1,148	+14.92(+0.95%)
Mar 10, 2016	1580	1586	1551	1573	1,435	-0.88(-0.06%)
Mar 09, 2016	1609	1609	1552	1574	486	-20.18(-1.27%)
Mar 08, 2016	1609	1625	1594	1595	724	-23.70(-1.46%)
Mar 07, 2016	1602	1622	1592	1618	506	+12.29(+0.77%)
Mar 04, 2016	1606	1623	1602	1606	541	+1.75(+0.11%)
Mar 03, 2016	1577	1631	1577	1604	694	+21.07(+1.33%)
Mar 02, 2016	1550	1596	1550	1583	744	+16.67(+1.06%)
Mar 01, 2016	1627	1645	1555	1566	883	-56.16(-3.46%)
Feb 29, 2016	1638	1652	1606	1623	1,428	-21.94(-1.33%)
Feb 26, 2016	1611	1667	1584	1645	1,216	+37.73(+2.35%)
Feb 25, 2016	1583	1617	1561	1607	969	+27.21(+1.72%)
Feb 24, 2016	1535	1588	1521	1580	2,093	+33.34(+2.16%)
Feb 23, 2016	1473	1558	1473	1546	1,232	+57.04(+3.83%)
Feb 22, 2016	1459	1502	1448	1489	1,116	+37.74(+2.60%)
Feb 19, 2016	1435	1453	1416	1451	873	+14.04(+0.98%)
Feb 18, 2016	1529	1530	1436	1437	985	-76.35(-5.04%)
Feb 17, 2016	1480	1535	1480	1514	1,031	+40.37(+2.74%)
Feb 16, 2016	1452	1479	1428	1473	1,533	+46.51(+3.26%)
Feb 12, 2016	1371	1427	1427	1427	1,340	+76.35(+5.65%)
Feb 11, 2016	1387	1398	1338	1351	1,702	-74.59(-5.23%)
Feb 10, 2016	1584	1600	1423	1425	4,111	-281.70(-16.50%)
Feb 09, 2016	1703	1746	1650	1707	1,729	-22.82(-1.32%)
Feb 08, 2016	1830	1830	1698	1730	806	-102.67(-5.60%)
Feb 05, 2016	1962	1984	1816	1832	1,428	-138.65(-7.03%)
Feb 04, 2016	1985	1989	1941	1971	295	-12.29(-0.62%)
Feb 03, 2016	2087	2124	1951	1983	1,047	-78.98(-3.83%)
Feb 02, 2016	2117	2139	2059	2062	883	-68.45(-3.21%)
Feb 01, 2016	2096	2153	2093	2131	378	+19.31(+0.91%)
Jan 29, 2016	2030	2112	2004	2111	674	+70.20(+3.44%)
Jan 28, 2016	2173	2173	2033	2041	741	-108.82(-5.06%)
Jan 27, 2016	2239	2239	2132	2150	1,052	-109.69(-4.85%)
Jan 26, 2016	2241	2272	2190	2260	879	+19.31(+0.86%)
Jan 25, 2016	2245	2279	2215	2240	1,230	-14.92(-0.66%)
Jan 22, 2016	2259	2260	2225	2255	811	+40.36(+1.82%)
Jan 21, 2016	2268	2268	2202	2215	1,030	-32.47(-1.44%)
Jan 20, 2016	2206	2281	2145	2247	1,038	+12.29(+0.55%)
Jan 19, 2016	2261	2291	2213	2235	608	-11.41(-0.51%)
Jan 15, 2016	2220	2247	2247	2247	1,008	-12.28(-0.54%)
Jan 14, 2016	2201	2290	2170	2259	2,480	+56.16(+2.55%)
Jan 13, 2016	2326	2347	2190	2203	2,133	-122.86(-5.28%)
Jan 12, 2016	2340	2387	2304	2326	1,949	-1.75(-0.08%)
Jan 11, 2016	2414	2420	2278	2327	2,204	-86.00(-3.56%)
Jan 08, 2016	2456	2472	2407	2413	1,408	-39.49(-1.61%)
Jan 07, 2016	2515	2515	2426	2453	1,610	-92.15(-3.62%)
Jan 06, 2016	2539	2600	2520	2545	2,002	+17.55(+0.69%)
Jan 05, 2016	2470	2538	2470	2527	884	+70.21(+2.86%)

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