Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 8 minutes

S&P Futures
3,924.50
+20.75(+0.53%)
Dow Futures
31,594.00
+173.00(+0.55%)
Nasdaq Futures
12,094.25
+53.75(+0.45%)
Russell 2000 Futures
1,781.80
+12.00(+0.68%)
Crude Oil
111.17
+1.60(+1.46%)
Gold
1,826.00
+1.20(+0.07%)

Advertisement

Civitas Resources, Inc. (CIVI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W

57.04

+3.03

(+5.61%)

At close: 04:00PM EDT

58.25

+1.21

(+2.12%)

Pre-Market:

08:14AM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	55.11	57.48	54.39	57.04	57.04	955,900
Jun 24, 2022	55.00	55.43	53.57	54.01	54.01	5,350,700
Jun 23, 2022	57.78	57.78	53.14	54.17	54.17	970,900
Jun 22, 2022	58.90	60.71	56.89	57.07	57.07	1,140,500
Jun 21, 2022	61.44	63.98	61.10	62.57	62.57	1,048,500
Jun 17, 2022	66.57	66.57	59.21	60.08	60.08	2,401,400
Jun 16, 2022	68.52	69.38	66.01	66.39	66.39	904,800
Jun 15, 2022	72.22	72.74	68.01	70.31	70.31	1,107,700
Jun 14, 2022	75.47	75.73	70.51	72.26	72.26	777,000
Jun 14, 2022	1.363 Dividend
Jun 13, 2022	77.50	77.58	72.47	74.89	73.53	891,600
Jun 10, 2022	80.36	81.69	78.11	80.66	79.19	783,800
Jun 09, 2022	83.10	84.43	81.44	81.49	80.01	717,100
Jun 08, 2022	84.76	84.76	82.42	83.69	82.17	765,700
Jun 07, 2022	82.38	84.15	82.23	83.75	82.23	906,800
Jun 06, 2022	80.58	84.61	80.39	83.50	81.98	1,123,400
Jun 03, 2022	76.51	79.76	76.51	79.60	78.15	864,900
Jun 02, 2022	79.24	79.24	75.66	76.84	75.44	917,000
Jun 01, 2022	77.59	81.45	77.52	79.99	78.53	1,338,300
May 31, 2022	78.77	79.06	75.64	76.35	74.96	1,242,800
May 27, 2022	73.66	77.09	73.55	77.03	75.63	900,400
May 26, 2022	73.01	74.74	72.74	74.27	72.92	798,500
May 25, 2022	69.50	72.20	68.73	72.10	70.79	830,600
May 24, 2022	67.89	69.48	67.18	69.13	67.87	679,400
May 23, 2022	66.17	68.91	64.69	68.52	67.27	726,900
May 20, 2022	63.67	65.20	62.95	65.07	63.89	610,700
May 19, 2022	60.65	64.26	60.32	62.58	61.44	538,200
May 18, 2022	65.95	66.63	60.34	62.06	60.93	808,000
May 17, 2022	65.06	66.38	64.12	66.05	64.85	477,200
May 16, 2022	62.12	64.55	62.07	63.47	62.31	456,700
May 13, 2022	59.77	63.32	59.77	62.12	60.99	630,700
May 12, 2022	58.93	60.50	57.44	58.69	57.62	522,100
May 11, 2022	60.75	64.60	59.66	59.76	58.67	718,200
May 10, 2022	59.34	60.81	56.37	59.22	58.14	640,500
May 09, 2022	61.72	61.76	57.89	58.10	57.04	908,800
May 06, 2022	66.03	66.03	62.17	63.25	62.10	539,700
May 05, 2022	65.89	67.61	62.65	64.93	63.75	906,000
May 04, 2022	61.79	64.81	59.84	64.60	63.42	981,100
May 03, 2022	57.84	61.21	57.20	60.70	59.60	822,300
May 02, 2022	57.85	58.77	55.17	57.60	56.55	809,400
Apr 29, 2022	60.12	61.22	57.78	58.62	57.55	463,800
Apr 28, 2022	60.67	61.15	57.19	60.15	59.06	511,900
Apr 27, 2022	58.41	59.80	57.92	59.50	58.42	534,100
Apr 26, 2022	59.66	61.11	58.26	58.37	57.31	598,400
Apr 25, 2022	58.57	60.71	56.92	59.94	58.85	733,500
Apr 22, 2022	63.00	63.17	59.88	60.47	59.37	740,600
Apr 21, 2022	66.00	66.74	63.22	63.57	62.41	633,900
Apr 20, 2022	63.98	65.66	63.08	65.49	64.30	422,800
Apr 19, 2022	64.99	65.00	62.88	63.12	61.97	550,400
Apr 18, 2022	65.60	66.42	63.81	65.16	63.97	612,900
Apr 14, 2022	63.83	65.66	63.65	64.87	63.69	732,100
Apr 13, 2022	64.20	65.38	63.30	64.01	62.85	450,900
Apr 12, 2022	63.37	65.45	61.86	62.75	61.61	946,500
Apr 11, 2022	61.00	62.76	59.87	62.42	61.28	553,400
Apr 08, 2022	61.77	62.92	61.58	62.28	61.15	654,500
Apr 07, 2022	60.22	61.70	59.25	61.19	60.08	673,000
Apr 06, 2022	60.13	60.85	58.56	59.77	58.68	532,700
Apr 05, 2022	62.78	62.94	59.34	59.71	58.62	443,800
Apr 04, 2022	62.48	63.38	61.19	61.54	60.42	455,600
Apr 01, 2022	60.17	61.80	59.72	61.70	60.58	738,500
Mar 31, 2022	60.61	61.69	59.52	59.71	58.62	1,049,600
Mar 30, 2022	62.84	63.40	60.98	61.23	60.12	535,100
Mar 29, 2022	60.02	61.47	58.75	61.45	60.33	875,000
Mar 28, 2022	62.81	62.85	60.71	61.54	60.42	971,000
Mar 25, 2022	58.86	64.85	58.73	64.62	63.44	1,706,800
Mar 24, 2022	57.19	58.94	56.29	58.86	57.79	1,082,200
Mar 23, 2022	56.56	57.15	55.09	56.84	55.81	730,500
Mar 22, 2022	56.69	56.99	54.30	55.63	54.62	1,078,200
Mar 21, 2022	58.18	59.73	56.09	57.21	56.17	1,491,900
Mar 18, 2022	56.30	57.66	55.23	57.40	56.36	2,582,100
Mar 17, 2022	56.89	57.54	55.90	56.49	55.46	1,357,300
Mar 17, 2022	1.213 Dividend
Mar 16, 2022	55.91	57.25	54.92	56.00	53.79	991,600
Mar 15, 2022	52.66	56.53	52.23	55.58	53.39	1,155,800
Mar 14, 2022	54.54	55.36	52.66	54.89	52.72	1,146,200
Mar 11, 2022	56.81	58.62	55.47	55.51	53.32	841,000
Mar 10, 2022	56.14	57.52	55.05	57.19	54.93	1,316,900
Mar 09, 2022	55.56	57.00	52.83	56.13	53.91	1,440,500
Mar 08, 2022	57.34	58.30	54.78	55.83	53.63	1,344,400
Mar 07, 2022	56.97	58.95	54.81	55.89	53.68	1,454,800
Mar 04, 2022	55.56	57.64	55.56	57.61	55.34	767,400
Mar 03, 2022	57.01	58.19	55.35	55.69	53.49	974,900
Mar 02, 2022	55.50	58.50	55.50	57.78	55.50	1,639,300
Mar 01, 2022	51.28	54.62	51.22	54.29	52.15	1,271,900
Feb 28, 2022	47.00	50.98	47.00	50.47	48.48	1,495,800
Feb 25, 2022	46.85	47.48	44.66	47.47	45.60	1,225,100
Feb 24, 2022	47.08	47.88	45.11	46.83	44.98	3,048,000
Feb 23, 2022	47.06	47.76	45.64	45.83	44.02	1,052,200
Feb 22, 2022	47.55	48.02	45.26	46.28	44.45	1,054,400
Feb 18, 2022	46.37	47.54	45.76	46.38	44.55	856,200
Feb 17, 2022	47.50	48.57	46.83	47.24	45.38	732,000
Feb 16, 2022	49.75	49.95	47.47	47.55	45.67	880,400
Feb 15, 2022	49.33	50.35	48.34	48.89	46.96	1,019,200
Feb 14, 2022	52.66	52.98	50.04	50.41	48.42	1,263,100
Feb 11, 2022	53.58	54.07	52.32	52.97	50.88	1,006,600
Feb 10, 2022	52.53	54.97	52.50	53.00	50.91	569,800
Feb 09, 2022	52.35	53.30	51.99	52.89	50.80	572,700
Feb 08, 2022	54.73	54.87	51.77	52.12	50.06	635,100
Feb 07, 2022	56.67	57.66	54.76	55.17	52.99	775,100
Feb 04, 2022	55.39	58.00	55.31	57.29	55.03	1,028,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,924.50+20.75(+0.53%)

Dow Futures31,594.00+173.00(+0.55%)

Nasdaq Futures12,094.25+53.75(+0.45%)

Russell 2000 Futures1,781.80+12.00(+0.68%)

Crude Oil111.17+1.60(+1.46%)

Gold1,826.00+1.20(+0.07%)

Civitas Resources, Inc. (CIVI)

S&P Futures
3,924.50
+20.75(+0.53%)

Dow Futures
31,594.00
+173.00(+0.55%)

Nasdaq Futures
12,094.25
+53.75(+0.45%)

Russell 2000 Futures
1,781.80
+12.00(+0.68%)

Crude Oil
111.17
+1.60(+1.46%)

Gold
1,826.00
+1.20(+0.07%)