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 (%)
Apr 29, 2016	1755	1781	1747	1761	893	+10.55(+0.60%)
Apr 28, 2016	1660	1761	1660	1750	2,335	+79.06(+4.73%)
Apr 27, 2016	1670	1686	1641	1671	612	+0.88(+0.05%)
Apr 26, 2016	1630	1680	1626	1670	459	+41.29(+2.53%)
Apr 25, 2016	1680	1684	1615	1629	345	-60.61(-3.59%)
Apr 22, 2016	1691	1710	1672	1689	457	-0.88(-0.05%)
Apr 21, 2016	1705	1731	1680	1690	1,364	+1.75(+0.10%)
Apr 20, 2016	1607	1693	1607	1689	1,142	+79.07(+4.91%)
Apr 19, 2016	1573	1609	1572	1609	764	+44.81(+2.86%)
Apr 18, 2016	1523	1567	1507	1565	655	+28.99(+1.89%)
Apr 15, 2016	1522	1543	1507	1536	953	+8.78(+0.58%)
Apr 14, 2016	1488	1537	1465	1527	1,228	+42.17(+2.84%)
Apr 13, 2016	1436	1494	1432	1485	720	+56.23(+3.94%)
Apr 12, 2016	1405	1457	1405	1428	560	+21.96(+1.56%)
Apr 11, 2016	1479	1504	1394	1407	604	-64.13(-4.36%)
Apr 08, 2016	1488	1498	1444	1471	1,099	-7.91(-0.53%)
Apr 07, 2016	1471	1493	1456	1479	999	-5.27(-0.36%)
Apr 06, 2016	1412	1488	1406	1484	956	+71.16(+5.04%)
Apr 05, 2016	1522	1522	1395	1413	1,415	-127.38(-8.27%)
Apr 04, 2016	1549	1555	1515	1540	1,079	-10.55(-0.68%)
Apr 01, 2016	1521	1554	1509	1551	1,097	+19.33(+1.26%)
Mar 31, 2016	1559	1581	1505	1531	3,161	-31.63(-2.02%)
Mar 30, 2016	1561	1580	1542	1563	1,305	+9.67(+0.62%)
Mar 29, 2016	1454	1574	1443	1553	2,389	+98.39(+6.76%)
Mar 28, 2016	1408	1494	1408	1455	1,491	+44.81(+3.18%)
Mar 24, 2016	1405	1410	1410	1410	1,044	-4.39(-0.31%)
Mar 23, 2016	1475	1492	1412	1414	729	-66.77(-4.51%)
Mar 22, 2016	1467	1500	1459	1481	529	+1.76(+0.12%)
Mar 21, 2016	1484	1503	1457	1479	801	-6.15(-0.41%)
Mar 18, 2016	1493	1556	1465	1486	1,500	+3.51(+0.24%)
Mar 17, 2016	1508	1512	1456	1482	1,574	-33.38(-2.20%)
Mar 16, 2016	1513	1546	1503	1515	515	-7.91(-0.52%)
Mar 15, 2016	1577	1577	1508	1523	842	-55.35(-3.51%)
Mar 14, 2016	1588	1595	1573	1579	1,320	-11.42(-0.72%)
Mar 11, 2016	1579	1593	1540	1590	1,147	+14.93(+0.95%)
Mar 10, 2016	1581	1588	1552	1575	1,433	-0.87(-0.06%)
Mar 09, 2016	1610	1610	1554	1576	485	-20.21(-1.27%)
Mar 08, 2016	1611	1627	1595	1596	723	-23.72(-1.46%)
Mar 07, 2016	1604	1624	1594	1620	505	+12.30(+0.77%)
Mar 04, 2016	1608	1625	1603	1608	540	+1.76(+0.11%)
Mar 03, 2016	1579	1633	1579	1606	693	+21.08(+1.33%)
Mar 02, 2016	1551	1598	1551	1585	744	+16.69(+1.06%)
Mar 01, 2016	1629	1647	1557	1568	882	-56.22(-3.46%)
Feb 29, 2016	1640	1654	1608	1624	1,427	-21.97(-1.33%)
Feb 26, 2016	1613	1669	1586	1646	1,215	+37.78(+2.35%)
Feb 25, 2016	1585	1619	1563	1609	968	+27.24(+1.72%)
Feb 24, 2016	1537	1589	1522	1581	2,090	+33.38(+2.16%)
Feb 23, 2016	1474	1559	1474	1548	1,231	+57.10(+3.83%)
Feb 22, 2016	1461	1504	1450	1491	1,114	+37.78(+2.60%)
Feb 19, 2016	1436	1455	1418	1453	872	+14.06(+0.98%)
Feb 18, 2016	1530	1532	1437	1439	984	-76.43(-5.04%)
Feb 17, 2016	1481	1537	1481	1515	1,029	+40.41(+2.74%)
Feb 16, 2016	1454	1480	1429	1475	1,531	+46.56(+3.26%)
Feb 12, 2016	1372	1428	1428	1428	1,338	+76.43(+5.65%)
Feb 11, 2016	1389	1400	1340	1352	1,700	-74.67(-5.23%)
Feb 10, 2016	1586	1602	1425	1427	4,106	-282.01(-16.50%)
Feb 09, 2016	1705	1748	1652	1709	1,727	-22.84(-1.32%)
Feb 08, 2016	1832	1832	1700	1732	805	-102.79(-5.60%)
Feb 05, 2016	1964	1986	1818	1834	1,427	-138.81(-7.03%)
Feb 04, 2016	1987	1991	1943	1973	294	-12.30(-0.62%)
Feb 03, 2016	2089	2126	1953	1985	1,046	-79.07(-3.83%)
Feb 02, 2016	2119	2142	2061	2065	882	-68.53(-3.21%)

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