Advertisement
Advertisement
U.S. Markets open in 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

Civitas Resources, Inc. (CIVI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.68+3.97 (+6.65%)
At close: 04:00PM EDT
64.85 +1.17 (+1.84%)
Pre-Market: 09:10AM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022------
Aug 11, 202263.3064.5162.6763.6863.68652,400
Aug 10, 202259.3360.1457.2659.7159.71656,100
Aug 09, 202259.5560.6358.8559.3359.33437,000
Aug 08, 202256.7758.3756.5157.9457.94651,200
Aug 05, 202254.7059.6754.6857.3457.34840,400
Aug 04, 202257.0359.1355.6456.1356.131,024,700
Aug 03, 202259.3159.3155.9556.5756.57459,500
Aug 02, 202257.7559.4256.9958.5858.58420,300
Aug 01, 202257.2258.5655.7757.8657.86431,100
Jul 29, 202258.5760.2158.1758.9658.96548,400
Jul 28, 202257.9058.3055.7557.5757.57402,800
Jul 27, 202254.5057.4654.1557.2157.21468,200
Jul 26, 202254.5955.3953.3554.4454.44579,900
Jul 25, 202252.2154.0351.7053.9653.96579,300
Jul 22, 202252.5953.5850.8751.4451.44470,100
Jul 21, 202253.1953.1951.2752.8052.80500,300
Jul 20, 202251.9954.9751.5154.8854.88694,500
Jul 19, 202250.8752.9850.3552.6752.67648,400
Jul 18, 202249.3450.3049.2349.7849.78582,700
Jul 15, 202248.4648.4646.6748.0648.06493,500
Jul 14, 202245.6146.7844.1746.7446.74789,100
Jul 13, 202247.1149.0946.9247.7147.71521,500
Jul 12, 202247.0048.1346.2447.9047.90697,600
Jul 11, 202249.6050.0747.7048.7548.75713,300
Jul 08, 202251.0651.4648.8950.6250.62501,700
Jul 07, 202249.2251.2349.0050.5150.51817,900
Jul 06, 202248.1849.6945.6647.4147.41968,500
Jul 05, 202251.5851.5848.2049.3149.311,027,600
Jul 01, 202252.9253.3950.4853.0453.04724,700
Jun 30, 202253.6155.2451.7752.2952.291,120,200
Jun 29, 202260.5660.8554.7254.9654.96815,000
Jun 28, 202258.8359.4757.6759.1759.17758,000
Jun 27, 202255.1157.4854.3957.0457.04955,900
Jun 24, 202255.0055.4353.5754.0154.015,350,700
Jun 23, 202257.7857.7853.1454.1754.17970,900
Jun 22, 202258.9060.7156.8957.0757.071,140,500
Jun 21, 202261.4463.9861.1062.5762.571,048,500
Jun 17, 202266.5766.5759.2160.0860.082,401,400
Jun 16, 202268.5269.3866.0166.3966.39904,800
Jun 15, 202272.2272.7468.0170.3170.311,107,700
Jun 14, 202275.4775.7370.5172.2672.26777,000
Jun 13, 202277.5077.5872.4774.8974.89891,600
Jun 10, 202280.3681.6978.1180.6680.66783,800
Jun 09, 202283.1084.4381.4481.4981.49717,100
Jun 08, 202284.7684.7682.4283.6983.69765,700
Jun 07, 202282.3884.1582.2383.7583.75906,800
Jun 06, 202280.5884.6180.3983.5083.501,123,400
Jun 03, 202276.5179.7676.5179.6079.60864,900
Jun 02, 202279.2479.2475.6676.8476.84917,000
Jun 01, 202277.5981.4577.5279.9979.991,338,300
May 31, 202278.7779.0675.6476.3576.351,242,800
May 27, 202273.6677.0973.5577.0377.03900,400
May 26, 202273.0174.7472.7474.2774.27798,500
May 25, 202269.5072.2068.7372.1072.10830,600
May 24, 202267.8969.4867.1869.1369.13679,400
May 23, 202266.1768.9164.6968.5268.52726,900
May 20, 202263.6765.2062.9565.0765.07610,700
May 19, 202260.6564.2660.3262.5862.58538,200
May 18, 202265.9566.6360.3462.0662.06808,000
May 17, 202265.0666.3864.1266.0566.05477,200
May 16, 202262.1264.5562.0763.4763.47456,700
May 13, 202259.7763.3259.7762.1262.12630,700
May 12, 202258.9360.5057.4458.6958.69522,100
May 11, 202260.7564.6059.6659.7659.76718,200
May 10, 202259.3460.8156.3759.2259.22640,500
May 09, 202261.7261.7657.8958.1058.10908,800
May 06, 202266.0366.0362.1763.2563.25539,700
May 05, 202265.8967.6162.6564.9364.93906,000
May 04, 202261.7964.8159.8464.6064.60981,100
May 03, 202257.8461.2157.2060.7060.70822,300
May 02, 202257.8558.7755.1757.6057.60809,400
Apr 29, 202260.1261.2257.7858.6258.62463,800
Apr 28, 202260.6761.1557.1960.1560.15511,900
Apr 27, 202258.4159.8057.9259.5059.50534,100
Apr 26, 202259.6661.1158.2658.3758.37598,400
Apr 25, 202258.5760.7156.9259.9459.94733,500
Apr 22, 202263.0063.1759.8860.4760.47740,600
Apr 21, 202266.0066.7463.2263.5763.57633,900
Apr 20, 202263.9865.6663.0865.4965.49422,800
Apr 19, 202264.9965.0062.8863.1263.12550,400
Apr 18, 202265.6066.4263.8165.1665.16612,900
Apr 14, 202263.8365.6663.6564.8764.87732,100
Apr 13, 202264.2065.3863.3064.0164.01450,900
Apr 12, 202263.3765.4561.8662.7562.75946,500
Apr 11, 202261.0062.7659.8762.4262.42553,400
Apr 08, 202261.7762.9261.5862.2862.28654,500
Apr 07, 202260.2261.7059.2561.1961.19673,000
Apr 06, 202260.1360.8558.5659.7759.77532,700
Apr 05, 202262.7862.9459.3459.7159.71443,800
Apr 04, 202262.4863.3861.1961.5461.54455,600
Apr 01, 202260.1761.8059.7261.7061.70738,500
Mar 31, 202260.6161.6959.5259.7159.711,049,600
Mar 30, 202262.8463.4060.9861.2361.23535,100
Mar 29, 202260.0261.4758.7561.4561.45875,000
Mar 28, 202262.8162.8560.7161.5461.54971,000
Mar 25, 202258.8664.8558.7364.6264.621,706,800
Mar 24, 202257.1958.9456.2958.8658.861,082,200
Mar 23, 202256.5657.1555.0956.8456.84730,500
Mar 22, 202256.6956.9954.3055.6355.631,078,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement