Civitas Resources Inc (NY: CIVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	1715	1740	1708	1721	914	+10.31(+0.60%)
Apr 28, 2016	1622	1721	1622	1710	2,389	+77.27(+4.73%)
Apr 27, 2016	1632	1648	1604	1633	627	+0.86(+0.05%)
Apr 26, 2016	1593	1642	1589	1632	470	+40.35(+2.53%)
Apr 25, 2016	1642	1646	1578	1592	353	-59.24(-3.59%)
Apr 22, 2016	1653	1671	1634	1651	468	-0.86(-0.05%)
Apr 21, 2016	1666	1691	1642	1652	1,396	+1.72(+0.10%)
Apr 20, 2016	1570	1654	1570	1650	1,168	+77.27(+4.91%)
Apr 19, 2016	1537	1573	1536	1573	782	+43.79(+2.86%)
Apr 18, 2016	1489	1532	1473	1529	671	+28.33(+1.89%)
Apr 15, 2016	1488	1508	1472	1501	975	+8.58(+0.57%)
Apr 14, 2016	1454	1503	1431	1492	1,257	+41.22(+2.84%)
Apr 13, 2016	1404	1460	1399	1451	737	+54.94(+3.94%)
Apr 12, 2016	1373	1424	1373	1396	573	+21.47(+1.56%)
Apr 11, 2016	1445	1470	1363	1375	618	-62.68(-4.36%)
Apr 08, 2016	1454	1464	1412	1437	1,125	-7.72(-0.53%)
Apr 07, 2016	1437	1459	1423	1445	1,022	-5.16(-0.36%)
Apr 06, 2016	1380	1454	1374	1450	978	+69.55(+5.04%)
Apr 05, 2016	1488	1488	1363	1381	1,448	-124.49(-8.27%)
Apr 04, 2016	1514	1520	1481	1505	1,104	-10.31(-0.68%)
Apr 01, 2016	1486	1519	1475	1515	1,122	+18.89(+1.26%)
Mar 31, 2016	1523	1545	1471	1496	3,234	-30.91(-2.02%)
Mar 30, 2016	1526	1545	1507	1527	1,335	+9.45(+0.62%)
Mar 29, 2016	1421	1539	1411	1518	2,444	+96.16(+6.76%)
Mar 28, 2016	1376	1460	1376	1422	1,526	+43.78(+3.18%)
Mar 24, 2016	1373	1378	1378	1378	1,069	-4.29(-0.31%)
Mar 23, 2016	1442	1458	1380	1382	746	-65.25(-4.51%)
Mar 22, 2016	1434	1466	1426	1448	541	+1.72(+0.12%)
Mar 21, 2016	1450	1469	1424	1446	820	-6.01(-0.41%)
Mar 18, 2016	1459	1521	1432	1452	1,535	+3.43(+0.24%)
Mar 17, 2016	1474	1478	1423	1448	1,611	-32.62(-2.20%)
Mar 16, 2016	1478	1511	1469	1481	527	-7.73(-0.52%)
Mar 15, 2016	1541	1541	1473	1489	861	-54.09(-3.51%)
Mar 14, 2016	1552	1559	1537	1543	1,351	-11.16(-0.72%)
Mar 11, 2016	1543	1557	1505	1554	1,173	+14.59(+0.95%)
Mar 10, 2016	1545	1551	1517	1539	1,467	-0.86(-0.06%)
Mar 09, 2016	1574	1574	1518	1540	497	-19.74(-1.27%)
Mar 08, 2016	1575	1590	1559	1560	740	-23.19(-1.46%)
Mar 07, 2016	1568	1587	1557	1583	517	+12.02(+0.77%)
Mar 04, 2016	1571	1588	1567	1571	553	+1.72(+0.11%)
Mar 03, 2016	1543	1596	1543	1569	709	+20.61(+1.33%)
Mar 02, 2016	1516	1562	1516	1549	761	+16.31(+1.06%)
Mar 01, 2016	1592	1610	1521	1533	903	-54.95(-3.46%)
Feb 29, 2016	1603	1617	1571	1588	1,460	-21.46(-1.33%)
Feb 26, 2016	1576	1631	1550	1609	1,243	+36.92(+2.35%)
Feb 25, 2016	1549	1582	1527	1572	990	+26.61(+1.72%)
Feb 24, 2016	1502	1553	1488	1545	2,139	+32.63(+2.16%)
Feb 23, 2016	1441	1524	1441	1513	1,259	+55.81(+3.83%)
Feb 22, 2016	1428	1470	1417	1457	1,140	+36.91(+2.60%)
Feb 19, 2016	1404	1422	1386	1420	892	+13.74(+0.98%)
Feb 18, 2016	1496	1497	1405	1406	1,007	-74.69(-5.04%)
Feb 17, 2016	1448	1502	1448	1481	1,053	+39.49(+2.74%)
Feb 16, 2016	1421	1447	1397	1442	1,567	+45.50(+3.26%)
Feb 12, 2016	1341	1396	1396	1396	1,369	+74.70(+5.65%)
Feb 11, 2016	1357	1368	1309	1321	1,740	-72.98(-5.23%)
Feb 10, 2016	1550	1565	1393	1394	4,201	-275.60(-16.50%)
Feb 09, 2016	1666	1709	1614	1670	1,767	-22.32(-1.32%)
Feb 08, 2016	1790	1790	1661	1692	824	-100.46(-5.60%)
Feb 05, 2016	1920	1941	1776	1793	1,460	-135.65(-7.03%)
Feb 04, 2016	1942	1946	1899	1928	301	-12.02(-0.62%)
Feb 03, 2016	2042	2078	1909	1940	1,070	-77.28(-3.83%)
Feb 02, 2016	2071	2093	2014	2018	902	-66.96(-3.21%)
Feb 01, 2016	2051	2106	2048	2085	386	+18.88(+0.91%)
Jan 29, 2016	1986	2067	1960	2066	689	+68.69(+3.44%)
Jan 28, 2016	2126	2126	1989	1997	757	-106.46(-5.06%)
Jan 27, 2016	2190	2190	2085	2104	1,075	-107.32(-4.85%)
Jan 26, 2016	2193	2223	2142	2211	898	+18.88(+0.86%)
Jan 25, 2016	2196	2230	2167	2192	1,257	-14.59(-0.66%)
Jan 22, 2016	2210	2211	2176	2207	829	+39.49(+1.82%)
Jan 21, 2016	2219	2219	2154	2167	1,052	-31.76(-1.44%)
Jan 20, 2016	2158	2231	2098	2199	1,061	+12.02(+0.55%)
Jan 19, 2016	2213	2242	2165	2187	622	-11.17(-0.51%)
Jan 15, 2016	2172	2198	2198	2198	1,030	-12.02(-0.54%)
Jan 14, 2016	2153	2241	2123	2210	2,535	+54.95(+2.55%)
Jan 13, 2016	2275	2296	2143	2155	2,180	-120.20(-5.28%)
Jan 12, 2016	2290	2335	2255	2275	1,992	-1.72(-0.08%)
Jan 11, 2016	2362	2368	2229	2277	2,253	-84.14(-3.56%)
Jan 08, 2016	2403	2419	2355	2361	1,440	-38.63(-1.61%)
Jan 07, 2016	2461	2461	2374	2400	1,645	-90.15(-3.62%)
Jan 06, 2016	2484	2544	2466	2490	2,046	+17.17(+0.69%)
Jan 05, 2016	2417	2483	2417	2473	903	+68.69(+2.86%)
Jan 04, 2016	2468	2468	2387	2404	2,972	-67.83(-2.74%)
Dec 31, 2015	2534	2472	2472	2472	1,325	-62.68(-2.47%)
Dec 30, 2015	2567	2580	2526	2535	1,091	-36.06(-1.40%)
Dec 29, 2015	2575	2595	2516	2571	1,284	+12.88(+0.50%)
Dec 28, 2015	2534	2567	2481	2558	1,738	+11.16(+0.44%)
Dec 24, 2015	2545	2547	2547	2547	1,252	+22.32(+0.88%)
Dec 23, 2015	2522	2541	2486	2524	1,658	-4.29(-0.17%)
Dec 22, 2015	2522	2535	2469	2529	1,137	+6.01(+0.24%)
Dec 21, 2015	2481	2577	2418	2522	1,569	+42.93(+1.73%)
Dec 18, 2015	2432	2511	2405	2480	2,392	+30.91(+1.26%)
Dec 17, 2015	2488	2490	2424	2449	1,481	-29.19(-1.18%)
Dec 16, 2015	2477	2490	2447	2478	995	+21.46(+0.87%)
Dec 15, 2015	2418	2480	2399	2456	1,374	+54.09(+2.25%)
Dec 14, 2015	2447	2486	2359	2402	1,719	-44.64(-1.82%)
Dec 11, 2015	2215	2522	2215	2447	3,014	+184.59(+8.16%)
Dec 10, 2015	2237	2304	2225	2262	856	+21.46(+0.96%)
Dec 09, 2015	2244	2274	2186	2241	938	-24.89(-1.10%)
Dec 08, 2015	2176	2275	2160	2266	614	+84.14(+3.86%)
Dec 07, 2015	2254	2255	2176	2182	1,188	-78.99(-3.49%)
Dec 04, 2015	2224	2273	2224	2261	507	+25.75(+1.15%)
Dec 03, 2015	2258	2287	2219	2235	966	-24.04(-1.06%)
Dec 02, 2015	2232	2274	2203	2259	664	+18.89(+0.84%)
Dec 01, 2015	2249	2262	2170	2240	622	-10.30(-0.46%)
Nov 30, 2015	2249	2274	2181	2250	1,652	-1.72(-0.08%)
Nov 27, 2015	2148	2273	2127	2252	2,098	+112.48(+5.26%)
Nov 25, 2015	2144	2140	2140	2140	895	+0.00(+0.00%)
Nov 24, 2015	2155	2195	2091	2140	660	-23.18(-1.07%)
Nov 23, 2015	2176	2198	2134	2163	832	-5.16(-0.24%)
Nov 20, 2015	2135	2170	2105	2168	867	+33.49(+1.57%)
Nov 19, 2015	2316	2316	2061	2134	2,407	-233.53(-9.86%)
Nov 18, 2015	2346	2389	2319	2368	622	+42.07(+1.81%)
Nov 17, 2015	2298	2356	2266	2326	1,268	+45.50(+2.00%)
Nov 16, 2015	2255	2286	2213	2280	684	+17.17(+0.76%)
Nov 13, 2015	2182	2287	2149	2263	559	+64.40(+2.93%)
Nov 12, 2015	2236	2239	2153	2199	913	-41.22(-1.84%)
Nov 11, 2015	2314	2318	2216	2240	1,087	-69.54(-3.01%)
Nov 10, 2015	2225	2330	2210	2310	874	+70.40(+3.14%)
Nov 09, 2015	2310	2310	2219	2239	582	-72.12(-3.12%)
Nov 06, 2015	2282	2323	2229	2311	1,541	+30.91(+1.36%)
Nov 05, 2015	2265	2309	2231	2280	1,004	+19.75(+0.87%)
Nov 04, 2015	2303	2318	2231	2261	870	-34.35(-1.50%)
Nov 03, 2015	2255	2359	2186	2295	1,385	+28.34(+1.25%)
Nov 02, 2015	2216	2274	2200	2267	834	+57.52(+2.60%)
Oct 30, 2015	2174	2216	2146	2209	1,043	+42.07(+1.94%)
Oct 29, 2015	2200	2221	2151	2167	1,132	-32.62(-1.48%)
Oct 28, 2015	2125	2206	2056	2200	907	+79.84(+3.77%)
Oct 27, 2015	2079	2158	2071	2120	686	+27.48(+1.31%)
Oct 26, 2015	2116	2134	2078	2092	375	-28.33(-1.34%)
Oct 23, 2015	2078	2151	2071	2121	715	+60.10(+2.92%)
Oct 22, 2015	2137	2156	1982	2061	3,281	-74.70(-3.50%)
Oct 21, 2015	2140	2213	2075	2135	1,097	-2.58(-0.12%)
Oct 20, 2015	2140	2152	2096	2138	794	+8.59(+0.40%)
Oct 19, 2015	2104	2186	2093	2129	565	+12.02(+0.57%)
Oct 16, 2015	2127	2183	2092	2117	1,341	-1.72(-0.08%)
Oct 15, 2015	2080	2124	2054	2119	695	+44.65(+2.15%)
Oct 14, 2015	2072	2117	2026	2074	1,216	+5.15(+0.25%)
Oct 13, 2015	2071	2094	2037	2069	1,544	+8.59(+0.42%)
Oct 12, 2015	1992	2067	1949	2061	1,133	+98.73(+5.03%)
Oct 09, 2015	2031	2055	1954	1962	4,915	-68.68(-3.38%)
Oct 08, 2015	2011	2076	1982	2031	1,763	+8.58(+0.42%)
Oct 07, 2015	1952	2029	1879	2022	2,703	+94.45(+4.90%)
Oct 06, 2015	1962	2019	1915	1928	1,942	-25.76(-1.32%)
Oct 05, 2015	1898	1993	1898	1953	1,699	+63.53(+3.36%)
Oct 02, 2015	1830	1923	1760	1890	15,264	-47.22(-2.44%)
Oct 01, 2015	1952	1974	1909	1937	2,966	-30.91(-1.57%)
Sep 30, 2015	2135	2135	1937	1968	3,422	-133.94(-6.37%)
Sep 29, 2015	2142	2143	2048	2102	977	-46.36(-2.16%)
Sep 28, 2015	2170	2196	2133	2148	1,110	-39.49(-1.81%)
Sep 25, 2015	2279	2283	2164	2188	1,020	-78.99(-3.48%)
Sep 24, 2015	2322	2322	2244	2267	935	-66.97(-2.87%)
Sep 23, 2015	2296	2385	2293	2334	1,911	+40.35(+1.76%)
Sep 22, 2015	2249	2358	2248	2293	1,243	+19.75(+0.87%)
Sep 21, 2015	2359	2391	2253	2274	521	-48.94(-2.11%)
Sep 18, 2015	2288	2328	2187	2322	1,304	-6.01(-0.26%)
Sep 17, 2015	2303	2357	2254	2328	1,109	+60.96(+2.69%)
Sep 16, 2015	2252	2279	2227	2268	649	+22.32(+0.99%)
Sep 15, 2015	2164	2249	2148	2245	499	+74.70(+3.44%)
Sep 14, 2015	2120	2176	2120	2170	570	+54.95(+2.60%)
Sep 11, 2015	2108	2122	2053	2116	512	-4.30(-0.20%)
Sep 10, 2015	2138	2203	2104	2120	472	-42.92(-1.98%)
Sep 09, 2015	2173	2188	2138	2163	466	+13.73(+0.64%)
Sep 08, 2015	2113	2190	2079	2149	710	+60.96(+2.92%)
Sep 04, 2015	2041	2088	2088	2088	421	+17.17(+0.83%)
Sep 03, 2015	2074	2099	2053	2071	778	+5.15(+0.25%)
Sep 02, 2015	2069	2083	2048	2066	757	+26.62(+1.31%)
Sep 01, 2015	2048	2065	2001	2039	677	-43.79(-2.10%)
Aug 31, 2015	2074	2111	2053	2083	862	+6.87(+0.33%)
Aug 28, 2015	2113	2128	2053	2076	1,980	-49.80(-2.34%)
Aug 27, 2015	2115	2130	2068	2126	855	+18.89(+0.90%)
Aug 26, 2015	2040	2128	2000	2107	954	+108.18(+5.41%)
Aug 25, 2015	2057	2080	1985	1999	2,873	-31.76(-1.56%)
Aug 24, 2015	2010	2112	2002	2031	2,251	-97.02(-4.56%)
Aug 21, 2015	2000	2189	2000	2128	1,622	-32.63(-1.51%)
Aug 20, 2015	2170	2198	2146	2160	1,496	-28.33(-1.29%)
Aug 19, 2015	2172	2208	2133	2189	1,179	+11.16(+0.51%)
Aug 18, 2015	2180	2243	2154	2177	695	+6.87(+0.32%)
Aug 17, 2015	2184	2195	2136	2170	219	-26.62(-1.21%)
Aug 14, 2015	2091	2229	2070	2197	747	+102.17(+4.88%)
Aug 13, 2015	1945	2139	1906	2095	2,723	-20.60(-0.97%)
Aug 12, 2015	2062	2116	2030	2116	1,200	+38.63(+1.86%)
Aug 11, 2015	2059	2089	2025	2077	817	+1.72(+0.08%)
Aug 10, 2015	2022	2085	2004	2075	819	+63.53(+3.16%)
Aug 07, 2015	1991	2028	1976	2012	455	+6.87(+0.34%)
Aug 06, 2015	2007	2031	1919	2005	589	+24.04(+1.21%)
Aug 05, 2015	1972	1993	1950	1981	975	+35.21(+1.81%)
Aug 04, 2015	1946	1968	1923	1946	433	+10.30(+0.53%)
Aug 03, 2015	1934	1951	1881	1935	694	+4.29(+0.22%)
Jul 31, 2015	1931	1952	1903	1931	353	+17.17(+0.90%)
Jul 30, 2015	1898	1921	1852	1914	846	-9.44(-0.49%)
Jul 29, 2015	1921	1941	1847	1923	901	+8.58(+0.45%)
Jul 28, 2015	1875	1978	1834	1915	907	+54.09(+2.91%)
Jul 27, 2015	1908	1940	1834	1861	759	-60.10(-3.13%)
Jul 24, 2015	1920	1936	1856	1921	830	-2.57(-0.13%)
Jul 23, 2015	2024	2043	1920	1923	395	-78.99(-3.95%)
Jul 22, 2015	1962	2043	1962	2002	470	+45.50(+2.33%)
Jul 21, 2015	1991	2010	1932	1957	399	-27.47(-1.38%)
Jul 20, 2015	2078	2078	1971	1984	429	-60.96(-2.98%)
Jul 17, 2015	2072	2072	1983	2045	500	-33.48(-1.61%)
Jul 16, 2015	1955	2095	1940	2079	971	+146.81(+7.60%)
Jul 15, 2015	1891	1964	1891	1932	1,007	+37.78(+1.99%)
Jul 14, 2015	1874	1923	1873	1894	778	+7.73(+0.41%)
Jul 13, 2015	1880	1921	1860	1886	643	+36.06(+1.95%)
Jul 10, 2015	1829	1873	1816	1850	586	+35.20(+1.94%)
Jul 09, 2015	1824	1878	1796	1815	594	+14.59(+0.81%)
Jul 08, 2015	1802	1833	1788	1800	549	-8.58(-0.47%)
Jul 07, 2015	1783	1830	1769	1809	974	+22.32(+1.25%)
Jul 06, 2015	1806	1833	1776	1787	606	-27.47(-1.51%)
Jul 02, 2015	1843	1814	1814	1814	305	-23.18(-1.26%)
Jul 01, 2015	1847	1851	1815	1837	1,359	+6.01(+0.33%)
Jun 30, 2015	1811	1843	1803	1831	666	+24.04(+1.33%)
Jun 29, 2015	1837	1867	1803	1807	386	-44.65(-2.41%)
Jun 26, 2015	1828	1852	1799	1852	3,076	+30.05(+1.65%)
Jun 25, 2015	1894	1920	1817	1822	502	-81.56(-4.28%)
Jun 24, 2015	1871	1934	1865	1903	647	+36.91(+1.98%)
Jun 23, 2015	1855	1902	1830	1867	496	+3.44(+0.18%)
Jun 22, 2015	1878	1909	1841	1863	414	-13.74(-0.73%)
Jun 19, 2015	1919	1923	1832	1877	1,072	-36.06(-1.89%)
Jun 18, 2015	1893	1923	1893	1913	354	+31.77(+1.69%)
Jun 17, 2015	1873	1897	1844	1881	420	+0.86(+0.05%)
Jun 16, 2015	1843	1882	1821	1880	520	+25.75(+1.39%)
Jun 15, 2015	1815	1875	1799	1855	341	+45.51(+2.52%)
Jun 12, 2015	1876	1878	1794	1809	307	-60.96(-3.26%)
Jun 11, 2015	1897	1928	1852	1870	269	-40.35(-2.11%)
Jun 10, 2015	1840	1920	1840	1910	465	+61.81(+3.34%)
Jun 09, 2015	1839	1855	1803	1849	363	-0.85(-0.05%)
Jun 08, 2015	1864	1885	1835	1849	404	-25.76(-1.37%)
Jun 05, 2015	1846	1886	1819	1875	388	+29.19(+1.58%)
Jun 04, 2015	1891	1927	1836	1846	339	-66.97(-3.50%)
Jun 03, 2015	1859	1919	1847	1913	548	+52.37(+2.81%)
Jun 02, 2015	1850	1885	1843	1861	412	+2.58(+0.14%)
Jun 01, 2015	1909	1915	1831	1858	670	-46.36(-2.43%)
May 29, 2015	1869	1909	1849	1904	1,438	+36.06(+1.93%)
May 28, 2015	1866	1886	1833	1868	527	-11.16(-0.59%)
May 27, 2015	1856	1885	1830	1879	687	+32.62(+1.77%)
May 26, 2015	1825	1867	1813	1847	1,204	+5.15(+0.28%)
May 22, 2015	1848	1842	1842	1842	392	-15.45(-0.83%)
May 21, 2015	1860	1863	1822	1857	1,199	-0.86(-0.05%)
May 20, 2015	1862	1885	1845	1858	891	-5.15(-0.28%)
May 19, 2015	1855	1878	1835	1863	334	-5.15(-0.28%)
May 18, 2015	1788	1887	1769	1868	674	+71.26(+3.97%)
May 15, 2015	1806	1829	1791	1797	578	-6.87(-0.38%)
May 14, 2015	1797	1825	1767	1804	686	+10.30(+0.57%)
May 13, 2015	1648	1810	1648	1794	1,188	+186.31(+11.59%)
May 12, 2015	1614	1624	1597	1607	552	-20.60(-1.27%)
May 11, 2015	1614	1644	1614	1628	215	+15.45(+0.96%)
May 08, 2015	1618	1618	1597	1612	436	+16.32(+1.02%)
May 07, 2015	1553	1612	1553	1596	408	+33.48(+2.14%)
May 06, 2015	1546	1580	1546	1563	587	+8.59(+0.55%)
May 05, 2015	1603	1636	1527	1554	665	-57.53(-3.57%)
May 04, 2015	1626	1626	1592	1612	351	-7.73(-0.48%)