Spotlight
Money Desk
Obituaries
Classifieds
Families First
News
Weather
Specialists
Sports
Business
Opinion
Consumer
Health
Life
Out & About
Login
Weather
5 NC counties are under alert, including Harnett and Lee counties.
Breaking News
Man killed in drive-by shooting Saturday in Durham: Dearborn Drive and Old Oxford Road closed, police say
Breaking News
WRAL Weather Alert Day: Memorial Day brings level 2 risk of severe storms, with threat of damaging winds, isolated tornadoes and large hail.
Just In
Tap to watch as GOP gubernatorial nominee Mark Robinson addresses North Carolina GOP Convention
Just In
Flash flood warning issued for Wake County until 9:30 p.m.
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
Gold
Crude Oil
Local Stocks
WRALTechWire 30
WRALTechWire 30
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Civitas Resources Inc
(NY:
CIVI
)
71.91
+0.63 (+0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.