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 )

74.48 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	1928	1940	1892	1909	430	-17.55(-0.91%)
May 27, 2016	1924	1926	1926	1926	467	-1.75(-0.09%)
May 26, 2016	1904	1947	1888	1928	1,042	+32.47(+1.71%)
May 25, 2016	1903	1918	1876	1896	739	+0.87(+0.05%)
May 24, 2016	1838	1928	1837	1895	724	+75.47(+4.15%)
May 23, 2016	1738	1832	1737	1819	428	-0.87(-0.05%)
May 20, 2016	1819	1829	1810	1820	279	+11.40(+0.63%)
May 19, 2016	1751	1826	1751	1809	434	+10.53(+0.59%)
May 18, 2016	1767	1828	1761	1798	532	+18.43(+1.04%)
May 17, 2016	1799	1856	1748	1780	653	-67.57(-3.66%)
May 16, 2016	1819	1856	1817	1847	714	+37.74(+2.09%)
May 13, 2016	1777	1831	1774	1810	586	+23.69(+1.33%)
May 12, 2016	1896	1904	1752	1786	1,203	-114.08(-6.00%)
May 11, 2016	1930	1964	1858	1900	2,007	+48.26(+2.61%)
May 10, 2016	1838	1882	1825	1852	918	+18.43(+1.01%)
May 09, 2016	1793	1856	1793	1833	752	+35.10(+1.95%)
May 06, 2016	1761	1806	1761	1798	632	+20.19(+1.14%)
May 05, 2016	1781	1788	1757	1778	677	+24.57(+1.40%)
May 04, 2016	1751	1763	1728	1753	1,152	+7.02(+0.40%)
May 03, 2016	1724	1768	1723	1746	635	+6.14(+0.35%)
May 02, 2016	1746	1760	1735	1740	1,002	-18.43(-1.05%)
Apr 29, 2016	1753	1779	1745	1759	894	+10.54(+0.60%)
Apr 28, 2016	1658	1760	1658	1748	2,337	+78.98(+4.73%)
Apr 27, 2016	1668	1684	1639	1669	613	+0.87(+0.05%)
Apr 26, 2016	1628	1678	1624	1668	460	+41.25(+2.54%)
Apr 25, 2016	1678	1682	1613	1627	345	-60.55(-3.59%)
Apr 22, 2016	1689	1708	1670	1688	458	-0.88(-0.05%)
Apr 21, 2016	1703	1729	1678	1688	1,366	+1.75(+0.10%)
Apr 20, 2016	1605	1691	1605	1687	1,143	+78.98(+4.91%)
Apr 19, 2016	1571	1608	1570	1608	765	+44.76(+2.86%)
Apr 18, 2016	1522	1566	1505	1563	656	+28.96(+1.89%)
Apr 15, 2016	1521	1541	1505	1534	954	+8.77(+0.58%)
Apr 14, 2016	1487	1536	1463	1525	1,230	+42.13(+2.84%)
Apr 13, 2016	1435	1492	1430	1483	721	+56.16(+3.94%)
Apr 12, 2016	1403	1455	1403	1427	561	+21.94(+1.56%)
Apr 11, 2016	1477	1502	1393	1405	605	-64.06(-4.36%)
Apr 08, 2016	1487	1496	1443	1469	1,101	-7.90(-0.53%)
Apr 07, 2016	1469	1491	1454	1477	1,000	-5.26(-0.35%)
Apr 06, 2016	1410	1487	1404	1482	957	+71.08(+5.04%)
Apr 05, 2016	1521	1521	1394	1411	1,416	-127.25(-8.27%)
Apr 04, 2016	1547	1553	1514	1538	1,080	-10.53(-0.68%)
Apr 01, 2016	1519	1552	1508	1549	1,098	+19.31(+1.26%)
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%)

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