Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Civitas Resources Inc (NY: CIVI )

66.23 +0.55 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2017 1637 1637 1573 1590 597 -47.27(-2.89%)
Feb 27, 2017 1599 1642 1594 1637 645 +30.08(+1.87%)
Feb 24, 2017 1599 1616 1590 1607 323 +0.00(+0.00%)
Feb 23, 2017 1612 1616 1594 1607 345 -8.59(-0.53%)
Feb 22, 2017 1637 1637 1607 1616 325 -21.49(-1.31%)
Feb 21, 2017 1646 1650 1620 1637 345 -8.60(-0.52%)
Feb 17, 2017 1646 1646 1646 0 +47.28(+2.96%)
Feb 16, 2017 1612 1612 1590 1599 501 -12.90(-0.80%)
Feb 15, 2017 1612 1633 1586 1612 490 -8.59(-0.53%)
Feb 14, 2017 1607 1629 1594 1620 591 +4.30(+0.27%)
Feb 13, 2017 1612 1629 1573 1616 763 +8.59(+0.53%)
Feb 10, 2017 1457 1629 1457 1607 886 +68.76(+4.47%)
Feb 09, 2017 1504 1547 1491 1539 750 +34.39(+2.29%)
Feb 08, 2017 1530 1534 1500 1504 296 -30.09(-1.96%)
Feb 07, 2017 1573 1573 1534 1534 429 -30.08(-1.92%)
Feb 06, 2017 1586 1586 1539 1564 383 -25.79(-1.62%)
Feb 03, 2017 1594 1607 1564 1590 541 +8.60(+0.54%)
Feb 02, 2017 1560 1594 1526 1582 611 +17.19(+1.10%)
Feb 01, 2017 1582 1612 1560 1564 305 -8.60(-0.55%)
Jan 31, 2017 1582 1599 1547 1573 555 -12.89(-0.81%)
Jan 30, 2017 1668 1668 1556 1586 902 -90.25(-5.38%)
Jan 27, 2017 1685 1689 1637 1676 493 +0.00(+0.00%)
Jan 26, 2017 1715 1715 1672 1676 420 -47.28(-2.74%)
Jan 25, 2017 1702 1736 1698 1723 751 +25.79(+1.52%)
Jan 24, 2017 1655 1702 1629 1698 849 +42.98(+2.60%)
Jan 23, 2017 1659 1659 1616 1655 893 +0.00(+0.00%)
Jan 20, 2017 1676 1689 1633 1655 968 -25.79(-1.53%)
Jan 19, 2017 1706 1719 1642 1680 732 -25.78(-1.51%)
Jan 18, 2017 1663 1710 1625 1706 1,309 +51.57(+3.12%)
Jan 17, 2017 1719 1719 1650 1655 1,302 -64.47(-3.75%)
Jan 13, 2017 1719 1719 1719 0 +30.09(+1.78%)
Jan 12, 2017 1710 1715 1663 1689 594 -30.09(-1.75%)
Jan 11, 2017 1719 1719 1706 1719 1,151 +0.00(+0.00%)
Jan 10, 2017 1676 1719 1668 1719 1,359 +42.98(+2.56%)
Jan 09, 2017 1698 1702 1659 1676 1,803 -30.08(-1.76%)
Jan 06, 2017 1728 1728 1668 1706 939 -25.79(-1.49%)
Jan 05, 2017 1715 1745 1672 1732 1,252 +12.89(+0.75%)
Jan 04, 2017 1719 1745 1698 1719 836 +0.00(+0.00%)
Jan 03, 2017 1719 1719 1693 1719 851 +8.60(+0.50%)
Dec 30, 2016 1710 1710 1710 0 -47.28(-2.69%)
Dec 29, 2016 1753 1803 1719 1758 1,950 +4.30(+0.25%)
Dec 28, 2016 1706 1766 1677 1753 1,187 +55.87(+3.29%)
Dec 27, 2016 1693 1732 1685 1698 746 +4.30(+0.25%)
Dec 23, 2016 1693 1693 1693 0 +42.97(+2.60%)
Dec 22, 2016 1693 1715 1646 1650 740 -47.27(-2.78%)
Dec 21, 2016 1637 1719 1633 1698 1,282 +51.57(+3.13%)
Dec 20, 2016 1543 1655 1543 1646 1,830 +103.15(+6.69%)
Dec 19, 2016 1569 1629 1530 1543 8,611 -21.49(-1.37%)
Dec 16, 2016 1547 1590 1547 1564 2,679 +25.78(+1.68%)
Dec 15, 2016 1539 1620 1496 1539 7,735 +107.45(+7.51%)
Dec 14, 2016 1423 1440 1405 1431 861 +4.29(+0.30%)
Dec 13, 2016 1453 1474 1412 1427 1,135 -25.78(-1.77%)
Dec 12, 2016 1466 1483 1435 1453 665 -12.90(-0.88%)
Dec 09, 2016 1483 1491 1435 1466 708 -4.29(-0.29%)
Dec 08, 2016 1435 1496 1431 1470 935 +38.68(+2.70%)
Dec 07, 2016 1435 1466 1401 1431 686 -8.60(-0.60%)
Dec 06, 2016 1440 1448 1414 1440 635 +8.60(+0.60%)
Dec 05, 2016 1444 1461 1423 1431 692 +0.00(+0.00%)
Dec 02, 2016 1371 1466 1371 1431 1,093 +55.87(+4.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.