Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Civitas Resources Inc (NY: CIVI )

67.55 -0.30 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 1871 1912 1851 1906 1,436 +36.10(+1.93%)
May 28, 2015 1868 1888 1835 1870 527 -11.17(-0.59%)
May 27, 2015 1858 1888 1832 1882 687 +32.66(+1.77%)
May 26, 2015 1827 1869 1815 1849 1,202 +5.16(+0.28%)
May 22, 2015 1850 1844 1844 1844 392 -15.47(-0.83%)
May 21, 2015 1862 1865 1824 1859 1,198 -0.86(-0.05%)
May 20, 2015 1864 1887 1847 1860 890 -5.16(-0.28%)
May 19, 2015 1857 1880 1838 1865 334 -5.16(-0.28%)
May 18, 2015 1790 1889 1771 1870 673 +71.35(+3.97%)
May 15, 2015 1808 1831 1793 1799 577 -6.88(-0.38%)
May 14, 2015 1799 1827 1769 1806 685 +10.31(+0.57%)
May 13, 2015 1650 1812 1650 1796 1,187 +186.52(+11.59%)
May 12, 2015 1616 1626 1599 1609 551 -20.63(-1.27%)
May 11, 2015 1616 1646 1616 1630 215 +15.48(+0.96%)
May 08, 2015 1619 1619 1599 1614 435 +16.33(+1.02%)
May 07, 2015 1555 1614 1555 1598 407 +33.52(+2.14%)
May 06, 2015 1548 1582 1548 1564 587 +8.59(+0.55%)
May 05, 2015 1605 1638 1528 1556 664 -57.59(-3.57%)
May 04, 2015 1628 1628 1594 1613 350 -7.73(-0.48%)
May 01, 2015 1623 1629 1599 1621 696 +9.45(+0.59%)
Apr 30, 2015 1683 1686 1606 1612 812 -62.74(-3.75%)
Apr 29, 2015 1709 1709 1668 1674 467 -34.38(-2.01%)
Apr 28, 2015 1693 1712 1677 1709 453 +17.19(+1.02%)
Apr 27, 2015 1677 1726 1663 1692 623 +24.06(+1.44%)
Apr 24, 2015 1677 1691 1654 1668 751 -2.57(-0.15%)
Apr 23, 2015 1655 1685 1646 1670 1,357 +14.61(+0.88%)
Apr 22, 2015 1663 1663 1639 1655 618 +0.86(+0.05%)
Apr 21, 2015 1660 1664 1647 1655 227 -4.30(-0.26%)
Apr 20, 2015 1648 1668 1646 1659 525 +12.89(+0.78%)
Apr 17, 2015 1636 1656 1632 1646 482 +0.00(+0.00%)
Apr 16, 2015 1655 1655 1626 1646 275 -7.73(-0.47%)
Apr 15, 2015 1665 1681 1620 1654 496 -15.47(-0.93%)
Apr 14, 2015 1678 1679 1620 1669 339 -25.79(-1.52%)
Apr 13, 2015 1794 1814 1686 1695 1,283 -104.00(-5.78%)
Apr 10, 2015 1788 1805 1775 1799 608 +15.47(+0.87%)
Apr 09, 2015 1784 1823 1766 1784 495 +3.44(+0.19%)
Apr 08, 2015 1748 1786 1736 1780 232 +30.08(+1.72%)
Apr 07, 2015 1784 1798 1745 1750 305 -34.38(-1.93%)
Apr 06, 2015 1769 1814 1769 1784 286 +10.31(+0.58%)
Apr 02, 2015 1808 1774 1774 1774 460 -27.50(-1.53%)
Apr 01, 2015 1795 1805 1762 1802 736 +1.72(+0.10%)
Mar 31, 2015 1796 1815 1781 1800 630 +3.43(+0.19%)
Mar 30, 2015 1765 1804 1765 1796 351 +33.53(+1.90%)
Mar 27, 2015 1767 1772 1744 1763 354 -6.88(-0.39%)
Mar 26, 2015 1785 1809 1744 1770 784 -18.05(-1.01%)
Mar 25, 2015 1777 1801 1771 1788 645 +11.17(+0.63%)
Mar 24, 2015 1791 1799 1756 1777 690 -10.31(-0.58%)
Mar 23, 2015 1774 1805 1774 1787 1,004 +15.47(+0.87%)
Mar 20, 2015 1732 1805 1718 1772 1,475 +52.43(+3.05%)
Mar 19, 2015 1723 1734 1700 1719 685 -2.58(-0.15%)
Mar 18, 2015 1717 1749 1704 1722 932 -1.72(-0.10%)
Mar 17, 2015 1708 1760 1702 1723 1,332 +13.76(+0.80%)
Mar 16, 2015 1729 1782 1685 1710 1,370 -6.88(-0.40%)
Mar 13, 2015 1655 1729 1653 1716 778 +65.33(+3.96%)
Mar 12, 2015 1573 1655 1573 1651 623 +92.83(+5.96%)
Mar 11, 2015 1604 1619 1551 1558 986 -36.96(-2.32%)
Mar 10, 2015 1606 1624 1575 1595 706 -13.76(-0.86%)
Mar 09, 2015 1612 1649 1602 1609 1,100 -4.30(-0.27%)
Mar 06, 2015 1625 1655 1542 1613 1,663 -26.64(-1.62%)
Mar 05, 2015 1648 1648 1626 1640 543 +1.72(+0.10%)
Mar 04, 2015 1627 1678 1631 1638 620 +6.87(+0.42%)
Mar 03, 2015 1636 1644 1612 1631 1,140 -7.73(-0.47%)
Mar 02, 2015 1635 1708 1624 1639 1,602 +6.88(+0.42%)
Feb 27, 2015 1641 1650 1625 1632 934 -11.18(-0.68%)
Feb 26, 2015 1638 1650 1623 1643 1,098 +12.03(+0.74%)
Feb 25, 2015 1636 1636 1618 1631 790 +1.72(+0.11%)
Feb 24, 2015 1637 1653 1594 1630 1,991 +0.86(+0.05%)
Feb 23, 2015 1615 1659 1608 1629 1,319 +1.72(+0.11%)
Feb 20, 2015 1625 1659 1582 1627 1,033 +4.30(+0.26%)
Feb 19, 2015 1629 1674 1602 1623 1,632 -15.47(-0.94%)
Feb 18, 2015 1663 1719 1514 1638 2,604 -11.18(-0.68%)
Feb 17, 2015 1654 1654 1608 1649 650 +9.46(+0.58%)
Feb 13, 2015 1644 1640 1640 1640 255 -0.86(-0.05%)
Feb 12, 2015 1656 1656 1614 1641 716 +6.88(+0.42%)
Feb 11, 2015 1653 1678 1612 1634 637 -7.74(-0.47%)
Feb 10, 2015 1625 1656 1602 1642 772 +18.05(+1.11%)
Feb 09, 2015 1594 1641 1581 1624 4,026 +30.08(+1.89%)
Feb 06, 2015 1650 1650 1570 1594 1,338 -61.02(-3.69%)
Feb 05, 2015 1644 1676 1627 1655 1,381 +20.63(+1.26%)
Feb 04, 2015 1648 1677 1612 1634 531 -12.04(-0.73%)
Feb 03, 2015 1651 1698 1638 1646 702 -3.44(-0.21%)
Feb 02, 2015 1642 1653 1590 1649 539 +17.20(+1.05%)
Jan 30, 2015 1637 1642 1620 1632 601 -20.63(-1.25%)
Jan 29, 2015 1625 1655 1608 1653 620 +18.91(+1.16%)
Jan 28, 2015 1652 1652 1598 1634 676 -15.48(-0.94%)
Jan 27, 2015 1606 1652 1603 1649 555 +21.49(+1.32%)
Jan 26, 2015 1612 1634 1587 1628 951 +5.16(+0.32%)
Jan 23, 2015 1649 1650 1620 1623 1,032 -19.77(-1.20%)
Jan 22, 2015 1614 1655 1603 1643 1,175 +29.22(+1.81%)
Jan 21, 2015 1628 1628 1578 1613 1,116 -18.05(-1.11%)
Jan 20, 2015 1657 1657 1586 1631 1,525 -17.19(-1.04%)
Jan 16, 2015 1589 1651 1584 1649 736 +49.86(+3.12%)
Jan 15, 2015 1642 1642 1572 1599 1,027 -36.10(-2.21%)
Jan 14, 2015 1577 1639 1577 1635 1,295 +24.92(+1.55%)
Jan 13, 2015 1627 1641 1584 1610 1,527 +0.00(+0.00%)
Jan 12, 2015 1596 1621 1545 1610 1,738 +4.30(+0.27%)
Jan 09, 2015 1582 1642 1576 1606 1,329 +21.49(+1.36%)
Jan 08, 2015 1554 1633 1539 1584 2,703 +38.68(+2.50%)
Jan 07, 2015 1503 1603 1489 1545 5,356 +43.83(+2.92%)
Jan 06, 2015 1509 1512 1463 1502 785 +0.86(+0.06%)
Jan 05, 2015 1490 1540 1458 1501 2,101 +12.90(+0.87%)
Jan 02, 2015 1471 1492 1435 1488 454 +24.06(+1.64%)
Dec 31, 2014 1469 1464 1464 1464 1,050 -6.87(-0.47%)
Dec 30, 2014 1429 1491 1424 1471 1,691 +26.64(+1.84%)
Dec 29, 2014 1470 1486 1440 1444 2,892 -17.19(-1.18%)
Dec 26, 2014 1459 1477 1417 1461 801 +6.88(+0.47%)
Dec 24, 2014 1487 1454 1454 1454 264 -36.10(-2.42%)
Dec 23, 2014 1482 1501 1448 1490 1,616 +8.59(+0.58%)
Dec 22, 2014 1435 1504 1423 1482 1,611 +80.80(+5.77%)
Dec 19, 2014 1284 1432 1255 1401 15,659 +106.58(+8.23%)
Dec 18, 2014 1320 1343 1210 1294 4,716 +3.44(+0.27%)
Dec 17, 2014 1322 1351 1274 1291 3,481 -36.96(-2.78%)
Dec 16, 2014 1396 1396 1311 1328 1,540 -41.26(-3.01%)
Dec 15, 2014 1399 1430 1341 1369 1,747 -24.06(-1.73%)
Dec 12, 2014 1410 1415 1343 1393 956 -25.79(-1.82%)
Dec 11, 2014 1445 1464 1395 1419 1,425 -25.79(-1.78%)
Dec 10, 2014 1462 1478 1429 1445 802 -28.36(-1.93%)
Dec 09, 2014 1418 1478 1391 1473 889 +48.99(+3.44%)
Dec 08, 2014 1441 1460 1400 1424 838 -27.50(-1.89%)
Dec 05, 2014 1461 1465 1444 1452 609 -6.02(-0.41%)
Dec 04, 2014 1451 1467 1444 1458 854 -1.72(-0.12%)
Dec 03, 2014 1456 1468 1453 1459 1,024 +7.74(+0.53%)
Dec 02, 2014 1447 1468 1435 1452 900 -13.76(-0.94%)
Dec 01, 2014 1470 1470 1439 1466 1,458 -6.87(-0.47%)
Nov 28, 2014 1448 1472 1404 1472 212 +20.63(+1.42%)
Nov 26, 2014 1465 1452 1452 1452 1,683 -12.04(-0.82%)
Nov 25, 2014 1438 1470 1438 1464 1,117 +38.68(+2.71%)
Nov 24, 2014 1442 1466 1413 1425 1,616 -27.50(-1.89%)
Nov 21, 2014 1431 1461 1428 1453 1,241 +7.73(+0.53%)
Nov 20, 2014 1431 1455 1420 1445 1,144 -4.29(-0.30%)
Nov 19, 2014 1434 1472 1378 1449 1,464 -2.58(-0.18%)
Nov 18, 2014 1448 1483 1421 1452 2,313 +8.59(+0.60%)
Nov 17, 2014 1418 1461 1381 1443 980 +28.37(+2.01%)
Nov 14, 2014 1396 1418 1290 1415 858 +10.31(+0.73%)
Nov 13, 2014 1383 1408 1352 1404 2,322 +35.24(+2.57%)
Nov 12, 2014 1390 1392 1362 1369 493 -19.77(-1.42%)
Nov 11, 2014 1351 1397 1341 1389 991 +44.70(+3.33%)
Nov 10, 2014 1395 1395 1343 1344 697 -41.26(-2.98%)
Nov 07, 2014 1392 1402 1359 1386 478 -1.72(-0.12%)
Nov 06, 2014 1375 1387 1363 1387 918 +12.04(+0.88%)
Nov 05, 2014 1380 1401 1361 1375 1,484 +9.45(+0.69%)
Nov 04, 2014 1389 1399 1362 1366 257 -35.24(-2.52%)
Nov 03, 2014 1380 1431 1375 1401 991 +10.31(+0.74%)
Oct 31, 2014 1378 1396 1368 1391 476 +27.51(+2.02%)
Oct 30, 2014 1362 1394 1350 1363 651 -16.33(-1.18%)
Oct 29, 2014 1392 1401 1350 1380 870 -12.04(-0.87%)
Oct 28, 2014 1395 1424 1370 1392 608 +12.04(+0.87%)
Oct 27, 2014 1369 1394 1344 1380 2,401 +35.24(+2.62%)
Oct 24, 2014 1265 1344 1259 1344 1,025 +66.18(+5.18%)
Oct 23, 2014 1248 1300 1247 1278 742 +32.67(+2.62%)
Oct 22, 2014 1235 1301 1233 1245 1,074 +2.57(+0.21%)
Oct 21, 2014 1225 1245 1198 1243 943 +18.05(+1.47%)
Oct 20, 2014 1139 1227 1139 1225 1,198 +74.78(+6.50%)
Oct 17, 2014 1127 1160 1124 1150 1,442 +30.09(+2.69%)
Oct 16, 2014 1076 1157 1072 1120 2,507 +17.19(+1.56%)
Oct 15, 2014 1043 1103 1032 1103 1,772 +33.52(+3.13%)
Oct 14, 2014 1095 1126 1068 1069 1,339 -6.02(-0.56%)
Oct 13, 2014 1059 1080 1021 1075 1,369 -2.58(-0.24%)
Oct 10, 2014 1149 1193 1060 1078 5,070 -90.25(-7.73%)
Oct 09, 2014 1245 1253 1168 1168 2,431 -91.11(-7.24%)
Oct 08, 2014 1277 1277 1211 1259 2,195 -11.17(-0.88%)
Oct 07, 2014 1285 1295 1256 1270 1,947 -11.17(-0.87%)
Oct 06, 2014 1298 1314 1270 1282 2,426 -16.34(-1.26%)
Oct 03, 2014 1295 1324 1289 1298 1,615 +9.46(+0.73%)
Oct 02, 2014 1270 1289 1248 1288 1,853 +8.59(+0.67%)
Oct 01, 2014 1334 1339 1246 1280 3,240 -62.74(-4.67%)
Sep 30, 2014 1396 1410 1318 1343 8,763 -55.87(-4.00%)
Sep 29, 2014 1385 1422 1380 1398 3,976 -18.05(-1.27%)
Sep 26, 2014 1384 1435 1384 1417 10,248 +11.17(+0.79%)
Sep 25, 2014 1385 1423 1368 1405 6,397 +12.04(+0.86%)
Sep 24, 2014 1368 1403 1299 1393 4,011 -8.60(-0.61%)
Sep 23, 2014 1398 1417 1398 1402 1,438 -16.33(-1.15%)
Sep 22, 2014 1406 1441 1405 1418 5,548 +0.86(+0.06%)
Sep 19, 2014 1405 1434 1405 1417 2,308 +12.03(+0.86%)
Sep 18, 2014 1418 1427 1398 1405 6,803 -22.35(-1.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.