Civitas Resources Inc (NY: CIVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	1717	1742	1710	1723	913	+10.32(+0.60%)
Apr 28, 2016	1624	1723	1624	1712	2,386	+77.36(+4.73%)
Apr 27, 2016	1634	1649	1606	1635	626	+0.86(+0.05%)
Apr 26, 2016	1594	1643	1591	1634	470	+40.39(+2.53%)
Apr 25, 2016	1643	1648	1580	1594	352	-59.30(-3.59%)
Apr 22, 2016	1655	1673	1636	1653	468	-0.86(-0.05%)
Apr 21, 2016	1668	1693	1643	1654	1,394	+1.72(+0.10%)
Apr 20, 2016	1572	1656	1572	1652	1,167	+77.35(+4.91%)
Apr 19, 2016	1539	1575	1538	1575	781	+43.84(+2.86%)
Apr 18, 2016	1490	1533	1475	1531	670	+28.36(+1.89%)
Apr 15, 2016	1490	1509	1474	1502	974	+8.60(+0.58%)
Apr 14, 2016	1456	1504	1433	1494	1,255	+41.26(+2.84%)
Apr 13, 2016	1405	1461	1401	1453	736	+55.01(+3.94%)
Apr 12, 2016	1374	1425	1374	1398	573	+21.49(+1.56%)
Apr 11, 2016	1447	1472	1364	1376	617	-62.75(-4.36%)
Apr 08, 2016	1456	1466	1413	1439	1,124	-7.74(-0.54%)
Apr 07, 2016	1439	1460	1424	1447	1,021	-5.15(-0.35%)
Apr 06, 2016	1381	1456	1375	1452	977	+69.62(+5.04%)
Apr 05, 2016	1490	1490	1365	1382	1,446	-124.63(-8.27%)
Apr 04, 2016	1515	1521	1483	1507	1,103	-10.32(-0.68%)
Apr 01, 2016	1488	1521	1477	1517	1,121	+18.91(+1.26%)
Mar 31, 2016	1525	1547	1472	1498	3,231	-30.94(-2.02%)
Mar 30, 2016	1527	1546	1508	1529	1,334	+9.45(+0.62%)
Mar 29, 2016	1423	1540	1412	1520	2,441	+96.27(+6.76%)
Mar 28, 2016	1378	1462	1378	1423	1,524	+43.84(+3.18%)
Mar 24, 2016	1374	1380	1380	1380	1,068	-4.30(-0.31%)
Mar 23, 2016	1443	1459	1381	1384	746	-65.32(-4.51%)
Mar 22, 2016	1435	1467	1427	1449	541	+1.72(+0.12%)
Mar 21, 2016	1452	1471	1425	1447	819	-6.02(-0.41%)
Mar 18, 2016	1460	1522	1434	1453	1,533	+3.44(+0.24%)
Mar 17, 2016	1476	1479	1424	1450	1,609	-32.67(-2.20%)
Mar 16, 2016	1480	1513	1471	1483	527	-7.73(-0.52%)
Mar 15, 2016	1543	1543	1475	1490	860	-54.15(-3.51%)
Mar 14, 2016	1554	1561	1539	1545	1,349	-11.18(-0.72%)
Mar 11, 2016	1545	1558	1507	1556	1,172	+14.62(+0.95%)
Mar 10, 2016	1547	1553	1519	1541	1,465	-0.86(-0.06%)
Mar 09, 2016	1576	1576	1520	1542	496	-19.77(-1.27%)
Mar 08, 2016	1576	1592	1561	1562	739	-23.21(-1.46%)
Mar 07, 2016	1570	1588	1559	1585	516	+12.03(+0.76%)
Mar 04, 2016	1573	1590	1569	1573	552	+1.72(+0.11%)
Mar 03, 2016	1545	1598	1545	1571	708	+20.63(+1.33%)
Mar 02, 2016	1518	1563	1518	1551	760	+16.33(+1.06%)
Mar 01, 2016	1594	1612	1523	1534	902	-55.01(-3.46%)
Feb 29, 2016	1605	1618	1573	1589	1,458	-21.49(-1.33%)
Feb 26, 2016	1578	1633	1551	1611	1,241	+36.96(+2.35%)
Feb 25, 2016	1551	1584	1529	1574	989	+26.65(+1.72%)
Feb 24, 2016	1503	1555	1490	1547	2,136	+32.66(+2.16%)
Feb 23, 2016	1442	1526	1442	1514	1,258	+55.87(+3.83%)
Feb 22, 2016	1429	1472	1418	1459	1,139	+36.96(+2.60%)
Feb 19, 2016	1405	1423	1387	1422	891	+13.75(+0.98%)
Feb 18, 2016	1497	1499	1406	1408	1,006	-74.78(-5.04%)
Feb 17, 2016	1449	1503	1449	1483	1,052	+39.54(+2.74%)
Feb 16, 2016	1423	1448	1398	1443	1,565	+45.56(+3.26%)
Feb 12, 2016	1343	1398	1398	1398	1,368	+74.78(+5.65%)
Feb 11, 2016	1359	1369	1311	1323	1,738	-73.06(-5.23%)
Feb 10, 2016	1551	1567	1394	1396	4,197	-275.91(-16.50%)
Feb 09, 2016	1668	1710	1616	1672	1,765	-22.35(-1.32%)
Feb 08, 2016	1792	1792	1663	1694	823	-100.57(-5.60%)
Feb 05, 2016	1922	1943	1778	1795	1,458	-135.80(-7.03%)
Feb 04, 2016	1944	1948	1901	1931	301	-12.04(-0.62%)
Feb 03, 2016	2044	2080	1911	1943	1,069	-77.35(-3.83%)
Feb 02, 2016	2073	2096	2016	2020	901	-67.05(-3.21%)
Feb 01, 2016	2053	2108	2050	2087	386	+18.91(+0.91%)
Jan 29, 2016	1988	2069	1962	2068	688	+68.76(+3.44%)
Jan 28, 2016	2128	2128	1992	1999	756	-106.58(-5.06%)
Jan 27, 2016	2193	2193	2088	2106	1,074	-107.44(-4.85%)
Jan 26, 2016	2195	2225	2145	2213	897	+18.91(+0.86%)
Jan 25, 2016	2199	2232	2169	2194	1,256	-14.61(-0.66%)
Jan 22, 2016	2212	2213	2179	2209	829	+39.54(+1.82%)
Jan 21, 2016	2222	2222	2157	2169	1,051	-31.81(-1.45%)
Jan 20, 2016	2161	2234	2101	2201	1,060	+12.04(+0.55%)
Jan 19, 2016	2215	2244	2168	2189	621	-11.18(-0.51%)
Jan 15, 2016	2175	2200	2200	2200	1,029	-12.03(-0.54%)
Jan 14, 2016	2156	2243	2126	2212	2,532	+55.01(+2.55%)
Jan 13, 2016	2278	2298	2145	2157	2,178	-120.33(-5.28%)
Jan 12, 2016	2292	2338	2257	2278	1,990	-1.72(-0.08%)
Jan 11, 2016	2365	2371	2231	2279	2,251	-84.24(-3.56%)
Jan 08, 2016	2406	2421	2358	2364	1,438	-38.68(-1.61%)
Jan 07, 2016	2463	2463	2377	2402	1,643	-90.25(-3.62%)
Jan 06, 2016	2487	2547	2469	2493	2,044	+17.19(+0.69%)
Jan 05, 2016	2420	2486	2420	2475	902	+68.77(+2.86%)
Jan 04, 2016	2470	2470	2390	2407	2,968	-67.91(-2.74%)
Dec 31, 2015	2536	2475	2475	2475	1,323	-62.74(-2.47%)
Dec 30, 2015	2570	2583	2529	2537	1,090	-36.10(-1.40%)
Dec 29, 2015	2578	2598	2519	2573	1,283	+12.89(+0.50%)
Dec 28, 2015	2536	2570	2484	2561	1,736	+11.17(+0.44%)
Dec 24, 2015	2548	2549	2549	2549	1,250	+22.35(+0.88%)
Dec 23, 2015	2524	2544	2488	2527	1,656	-4.30(-0.17%)
Dec 22, 2015	2525	2538	2472	2531	1,136	+6.02(+0.24%)
Dec 21, 2015	2484	2580	2421	2525	1,568	+42.98(+1.73%)
Dec 18, 2015	2435	2514	2408	2482	2,389	+30.94(+1.26%)
Dec 17, 2015	2491	2493	2426	2451	1,479	-29.22(-1.18%)
Dec 16, 2015	2480	2493	2450	2481	994	+21.48(+0.87%)
Dec 15, 2015	2420	2483	2402	2459	1,373	+54.15(+2.25%)
Dec 14, 2015	2450	2488	2362	2405	1,717	-44.69(-1.82%)
Dec 11, 2015	2218	2525	2218	2450	3,011	+184.80(+8.16%)
Dec 10, 2015	2240	2306	2227	2265	855	+21.49(+0.96%)
Dec 09, 2015	2247	2276	2188	2243	937	-24.93(-1.10%)
Dec 08, 2015	2179	2278	2163	2268	613	+84.23(+3.86%)
Dec 07, 2015	2256	2257	2179	2184	1,187	-79.07(-3.49%)
Dec 04, 2015	2226	2275	2226	2263	506	+25.78(+1.15%)
Dec 03, 2015	2261	2290	2221	2237	965	-24.06(-1.06%)
Dec 02, 2015	2235	2276	2206	2261	663	+18.91(+0.84%)
Dec 01, 2015	2252	2265	2172	2243	621	-10.32(-0.46%)
Nov 30, 2015	2251	2276	2183	2253	1,650	-1.72(-0.08%)
Nov 27, 2015	2151	2275	2129	2255	2,096	+112.60(+5.26%)
Nov 25, 2015	2146	2142	2142	2142	894	+0.00(+0.00%)
Nov 24, 2015	2157	2198	2093	2142	660	-23.21(-1.07%)
Nov 23, 2015	2179	2200	2137	2165	831	-5.15(-0.24%)
Nov 20, 2015	2138	2173	2108	2170	866	+33.52(+1.57%)
Nov 19, 2015	2319	2319	2064	2137	2,404	-233.79(-9.86%)
Nov 18, 2015	2348	2391	2322	2371	621	+42.11(+1.81%)
Nov 17, 2015	2301	2359	2268	2328	1,267	+45.56(+2.00%)
Nov 16, 2015	2257	2289	2215	2283	684	+17.19(+0.76%)
Nov 13, 2015	2184	2290	2151	2266	558	+64.46(+2.93%)
Nov 12, 2015	2238	2242	2156	2201	912	-41.25(-1.84%)
Nov 11, 2015	2316	2321	2218	2243	1,086	-69.63(-3.01%)
Nov 10, 2015	2227	2333	2212	2312	873	+70.49(+3.14%)
Nov 09, 2015	2313	2313	2221	2242	581	-72.21(-3.12%)
Nov 06, 2015	2285	2326	2231	2314	1,540	+30.95(+1.36%)
Nov 05, 2015	2267	2311	2234	2283	1,003	+19.77(+0.87%)
Nov 04, 2015	2305	2321	2233	2263	869	-34.38(-1.50%)
Nov 03, 2015	2258	2362	2188	2298	1,383	+28.36(+1.25%)
Nov 02, 2015	2218	2276	2202	2269	833	+57.59(+2.60%)
Oct 30, 2015	2176	2218	2148	2212	1,042	+42.12(+1.94%)
Oct 29, 2015	2202	2224	2153	2169	1,131	-32.67(-1.48%)
Oct 28, 2015	2127	2208	2059	2202	906	+79.94(+3.77%)
Oct 27, 2015	2081	2161	2073	2122	685	+27.51(+1.31%)
Oct 26, 2015	2118	2137	2080	2095	374	-28.37(-1.34%)
Oct 23, 2015	2080	2153	2073	2123	714	+60.17(+2.92%)
Oct 22, 2015	2139	2158	1985	2063	3,278	-74.78(-3.50%)
Oct 21, 2015	2142	2216	2077	2138	1,096	-2.58(-0.12%)
Oct 20, 2015	2143	2154	2098	2140	794	+8.60(+0.40%)
Oct 19, 2015	2106	2188	2096	2132	564	+12.03(+0.57%)
Oct 16, 2015	2129	2186	2095	2120	1,339	-1.72(-0.08%)
Oct 15, 2015	2083	2126	2056	2121	694	+44.70(+2.15%)
Oct 14, 2015	2074	2120	2028	2077	1,214	+5.15(+0.25%)
Oct 13, 2015	2073	2096	2039	2071	1,542	+8.60(+0.42%)
Oct 12, 2015	1994	2069	1951	2063	1,132	+98.85(+5.03%)
Oct 09, 2015	2033	2057	1956	1964	4,909	-68.77(-3.38%)
Oct 08, 2015	2013	2078	1984	2033	1,761	+8.60(+0.42%)
Oct 07, 2015	1954	2031	1881	2024	2,700	+94.55(+4.90%)
Oct 06, 2015	1964	2022	1917	1930	1,940	-25.79(-1.32%)
Oct 05, 2015	1900	1995	1900	1955	1,697	+63.61(+3.36%)
Oct 02, 2015	1833	1925	1762	1892	15,247	-47.28(-2.44%)
Oct 01, 2015	1955	1976	1912	1939	2,963	-30.94(-1.57%)
Sep 30, 2015	2138	2138	1939	1970	3,419	-134.09(-6.37%)
Sep 29, 2015	2145	2145	2050	2104	976	-46.41(-2.16%)
Sep 28, 2015	2173	2199	2135	2151	1,109	-39.54(-1.81%)
Sep 25, 2015	2281	2286	2166	2190	1,019	-79.08(-3.48%)
Sep 24, 2015	2325	2325	2246	2269	934	-67.04(-2.87%)
Sep 23, 2015	2298	2388	2295	2336	1,909	+40.40(+1.76%)
Sep 22, 2015	2252	2360	2250	2296	1,242	+19.76(+0.87%)
Sep 21, 2015	2361	2394	2255	2276	520	-48.99(-2.11%)
Sep 18, 2015	2291	2331	2189	2325	1,303	-6.02(-0.26%)
Sep 17, 2015	2305	2360	2256	2331	1,108	+61.03(+2.69%)
Sep 16, 2015	2255	2281	2230	2270	648	+22.35(+0.99%)
Sep 15, 2015	2166	2252	2151	2248	498	+74.78(+3.44%)
Sep 14, 2015	2122	2178	2122	2173	570	+55.01(+2.60%)
Sep 11, 2015	2110	2125	2055	2118	511	-4.30(-0.20%)
Sep 10, 2015	2140	2206	2106	2122	471	-42.98(-1.99%)
Sep 09, 2015	2175	2190	2140	2165	466	+13.76(+0.64%)
Sep 08, 2015	2115	2193	2081	2151	710	+61.02(+2.92%)
Sep 04, 2015	2043	2090	2090	2090	421	+17.19(+0.83%)
Sep 03, 2015	2077	2102	2055	2073	777	+5.16(+0.25%)
Sep 02, 2015	2071	2085	2050	2068	756	+26.65(+1.31%)
Sep 01, 2015	2050	2067	2004	2041	676	-43.84(-2.10%)
Aug 31, 2015	2077	2114	2055	2085	861	+6.88(+0.33%)
Aug 28, 2015	2115	2130	2055	2078	1,978	-49.86(-2.34%)
Aug 27, 2015	2117	2132	2071	2128	854	+18.91(+0.90%)
Aug 26, 2015	2042	2130	2003	2109	953	+108.31(+5.41%)
Aug 25, 2015	2059	2083	1987	2001	2,870	-31.81(-1.56%)
Aug 24, 2015	2012	2114	2004	2033	2,248	-97.12(-4.56%)
Aug 21, 2015	2003	2191	2003	2130	1,620	-32.67(-1.51%)
Aug 20, 2015	2173	2200	2149	2163	1,494	-28.36(-1.29%)
Aug 19, 2015	2175	2211	2135	2191	1,177	+11.17(+0.51%)
Aug 18, 2015	2182	2246	2157	2180	694	+6.88(+0.32%)
Aug 17, 2015	2187	2197	2139	2173	219	-26.65(-1.21%)
Aug 14, 2015	2093	2231	2073	2200	746	+102.29(+4.88%)
Aug 13, 2015	1947	2141	1908	2097	2,720	-20.63(-0.97%)
Aug 12, 2015	2065	2119	2032	2118	1,198	+38.68(+1.86%)
Aug 11, 2015	2061	2091	2027	2079	816	+1.72(+0.08%)
Aug 10, 2015	2024	2088	2006	2077	818	+63.60(+3.16%)
Aug 07, 2015	1993	2030	1979	2014	454	+6.88(+0.34%)
Aug 06, 2015	2010	2033	1921	2007	588	+24.07(+1.21%)
Aug 05, 2015	1974	1995	1952	1983	974	+35.24(+1.81%)
Aug 04, 2015	1948	1970	1925	1948	433	+10.31(+0.53%)
Aug 03, 2015	1937	1953	1883	1937	693	+4.30(+0.22%)
Jul 31, 2015	1933	1954	1906	1933	353	+17.19(+0.90%)
Jul 30, 2015	1900	1923	1854	1916	845	-9.46(-0.49%)
Jul 29, 2015	1923	1943	1849	1925	900	+8.60(+0.45%)
Jul 28, 2015	1877	1980	1836	1917	906	+54.15(+2.91%)
Jul 27, 2015	1910	1942	1836	1863	758	-60.17(-3.13%)
Jul 24, 2015	1922	1938	1858	1923	829	-2.58(-0.13%)
Jul 23, 2015	2026	2045	1922	1925	394	-79.07(-3.94%)
Jul 22, 2015	1964	2046	1964	2004	469	+45.55(+2.33%)
Jul 21, 2015	1993	2012	1934	1959	399	-27.50(-1.38%)
Jul 20, 2015	2080	2080	1973	1986	429	-61.03(-2.98%)
Jul 17, 2015	2074	2074	1986	2047	500	-33.52(-1.61%)
Jul 16, 2015	1957	2097	1943	2081	970	+146.98(+7.60%)
Jul 15, 2015	1893	1967	1893	1934	1,005	+37.82(+1.99%)
Jul 14, 2015	1876	1925	1876	1896	777	+7.73(+0.41%)
Jul 13, 2015	1882	1924	1862	1888	642	+36.10(+1.95%)
Jul 10, 2015	1831	1875	1818	1852	586	+35.25(+1.94%)
Jul 09, 2015	1827	1880	1798	1817	593	+14.61(+0.81%)
Jul 08, 2015	1804	1835	1790	1802	549	-8.60(-0.47%)
Jul 07, 2015	1785	1833	1771	1811	973	+22.35(+1.25%)
Jul 06, 2015	1808	1835	1778	1789	605	-27.50(-1.51%)
Jul 02, 2015	1845	1816	1816	1816	304	-23.21(-1.26%)
Jul 01, 2015	1849	1853	1817	1839	1,358	+6.01(+0.33%)
Jun 30, 2015	1813	1845	1805	1833	665	+24.07(+1.33%)
Jun 29, 2015	1839	1869	1805	1809	386	-44.69(-2.41%)
Jun 26, 2015	1830	1854	1801	1854	3,073	+30.08(+1.65%)
Jun 25, 2015	1897	1922	1819	1824	501	-81.66(-4.29%)
Jun 24, 2015	1873	1936	1867	1906	647	+36.96(+1.98%)
Jun 23, 2015	1857	1904	1833	1869	495	+3.44(+0.18%)
Jun 22, 2015	1880	1912	1843	1865	414	-13.75(-0.73%)
Jun 19, 2015	1921	1925	1834	1879	1,071	-36.10(-1.89%)
Jun 18, 2015	1895	1925	1895	1915	353	+31.80(+1.69%)
Jun 17, 2015	1876	1899	1846	1883	420	+0.86(+0.05%)
Jun 16, 2015	1845	1884	1823	1882	519	+25.79(+1.39%)
Jun 15, 2015	1817	1877	1801	1857	341	+45.55(+2.52%)
Jun 12, 2015	1878	1880	1796	1811	307	-61.02(-3.26%)
Jun 11, 2015	1900	1930	1854	1872	269	-40.40(-2.11%)
Jun 10, 2015	1842	1922	1842	1912	465	+61.88(+3.34%)
Jun 09, 2015	1841	1857	1805	1851	363	-0.86(-0.05%)
Jun 08, 2015	1866	1888	1837	1851	403	-25.78(-1.37%)
Jun 05, 2015	1848	1888	1821	1877	388	+29.22(+1.58%)
Jun 04, 2015	1894	1929	1839	1848	339	-67.04(-3.50%)
Jun 03, 2015	1861	1921	1849	1915	547	+52.43(+2.81%)
Jun 02, 2015	1852	1887	1845	1863	412	+2.58(+0.14%)
Jun 01, 2015	1912	1917	1833	1860	670	-46.42(-2.43%)
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%)