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 (%)
Aug 31, 2016	1600	1600	1545	1561	3,470	-35.20(-2.21%)
Aug 30, 2016	1612	1612	1588	1596	654	-12.88(-0.80%)
Aug 29, 2016	1588	1624	1580	1609	300	+29.19(+1.85%)
Aug 26, 2016	1620	1644	1578	1580	889	-33.49(-2.08%)
Aug 25, 2016	1604	1619	1584	1613	493	+10.31(+0.64%)
Aug 24, 2016	1587	1623	1587	1603	1,162	+19.74(+1.25%)
Aug 23, 2016	1574	1591	1565	1583	831	+9.45(+0.60%)
Aug 22, 2016	1557	1588	1557	1574	669	+0.00(+0.00%)
Aug 19, 2016	1567	1587	1550	1574	1,228	-0.86(-0.05%)
Aug 18, 2016	1557	1588	1557	1575	968	+13.74(+0.88%)
Aug 17, 2016	1570	1579	1553	1561	751	-8.59(-0.55%)
Aug 16, 2016	1573	1594	1557	1569	1,021	-1.72(-0.11%)
Aug 15, 2016	1596	1600	1563	1571	1,358	-17.17(-1.08%)
Aug 12, 2016	1582	1617	1578	1588	1,322	+6.87(+0.43%)
Aug 11, 2016	1679	1696	1542	1582	4,119	-120.20(-7.06%)
Aug 10, 2016	1812	1812	1675	1702	1,127	-188.89(-9.99%)
Aug 09, 2016	1841	1894	1823	1891	597	+54.09(+2.95%)
Aug 08, 2016	1855	1879	1828	1836	229	-12.87(-0.70%)
Aug 05, 2016	1818	1871	1812	1849	381	+45.50(+2.52%)
Aug 04, 2016	1841	1841	1803	1804	289	-33.48(-1.82%)
Aug 03, 2016	1820	1839	1800	1837	286	+21.46(+1.18%)
Aug 02, 2016	1847	1862	1800	1816	355	-27.47(-1.49%)
Aug 01, 2016	1837	1876	1830	1843	488	+3.43(+0.19%)
Jul 29, 2016	1843	1855	1815	1840	365	+1.72(+0.09%)
Jul 28, 2016	1830	1847	1814	1838	538	+9.44(+0.52%)
Jul 27, 2016	1863	1863	1808	1829	381	-25.76(-1.39%)
Jul 26, 2016	1872	1888	1839	1855	720	-12.02(-0.64%)
Jul 25, 2016	1975	1975	1859	1867	660	-107.32(-5.44%)
Jul 22, 2016	1975	1988	1962	1974	412	-5.15(-0.26%)
Jul 21, 2016	1971	1992	1953	1979	695	+9.45(+0.48%)
Jul 20, 2016	1952	1987	1935	1970	5,079	+18.03(+0.92%)
Jul 19, 2016	1939	1964	1924	1952	652	+15.45(+0.80%)
Jul 18, 2016	1922	1942	1907	1936	306	+6.01(+0.31%)
Jul 15, 2016	1932	1941	1915	1930	474	+2.58(+0.13%)
Jul 14, 2016	1951	1970	1921	1928	555	-6.87(-0.36%)
Jul 13, 2016	1924	1954	1924	1934	1,061	+24.90(+1.30%)
Jul 12, 2016	1932	1949	1908	1909	736	-15.46(-0.80%)
Jul 11, 2016	1909	1927	1897	1925	692	+23.18(+1.22%)
Jul 08, 2016	1842	1907	1833	1902	746	+68.69(+3.75%)
Jul 07, 2016	1857	1867	1804	1833	529	-12.02(-0.65%)
Jul 06, 2016	1786	1850	1786	1845	778	+45.50(+2.53%)
Jul 05, 2016	1795	1810	1764	1800	697	-14.59(-0.80%)
Jul 01, 2016	1790	1814	1814	1814	609	+25.75(+1.44%)
Jun 30, 2016	1761	1790	1739	1788	686	+31.77(+1.81%)
Jun 29, 2016	1707	1763	1707	1757	958	+62.68(+3.70%)
Jun 28, 2016	1685	1716	1673	1694	1,246	+24.90(+1.49%)
Jun 27, 2016	1674	1675	1625	1669	1,720	-16.32(-0.97%)
Jun 24, 2016	1612	1701	1588	1685	5,895	-6.01(-0.36%)
Jun 23, 2016	1682	1694	1660	1691	609	+26.62(+1.60%)
Jun 22, 2016	1701	1741	1660	1665	592	-32.63(-1.92%)
Jun 21, 2016	1706	1708	1666	1697	738	+3.44(+0.20%)
Jun 20, 2016	1674	1746	1665	1694	1,071	+48.08(+2.92%)
Jun 17, 2016	1715	1734	1637	1646	1,253	-64.39(-3.76%)
Jun 16, 2016	1761	1765	1692	1710	1,250	-59.25(-3.35%)
Jun 15, 2016	1824	1849	1767	1770	624	-52.37(-2.87%)
Jun 14, 2016	1784	1839	1764	1822	991	+23.18(+1.29%)
Jun 13, 2016	1807	1831	1775	1799	980	-16.31(-0.90%)
Jun 10, 2016	1812	1875	1800	1815	558	-16.31(-0.89%)
Jun 09, 2016	1819	1881	1794	1831	1,357	+12.02(+0.66%)
Jun 08, 2016	1844	1866	1817	1819	1,224	-30.91(-1.67%)
Jun 07, 2016	1843	1892	1829	1850	1,003	+4.29(+0.23%)
Jun 06, 2016	1843	1872	1840	1846	602	+4.29(+0.23%)
Jun 03, 2016	1886	1909	1836	1842	674	-46.36(-2.46%)
Jun 02, 2016	1872	1902	1858	1888	1,007	+16.31(+0.87%)

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