Advertisement
Advertisement
U.S. markets open in 1 hour 8 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Civitas Resources, Inc. (CIVI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.04+3.03 (+5.61%)
At close: 04:00PM EDT
58.25 +1.21 (+2.12%)
Pre-Market: 08:14AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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 14, 20221.363 Dividend
Jun 13, 202277.5077.5872.4774.8973.53891,600
Jun 10, 202280.3681.6978.1180.6679.19783,800
Jun 09, 202283.1084.4381.4481.4980.01717,100
Jun 08, 202284.7684.7682.4283.6982.17765,700
Jun 07, 202282.3884.1582.2383.7582.23906,800
Jun 06, 202280.5884.6180.3983.5081.981,123,400
Jun 03, 202276.5179.7676.5179.6078.15864,900
Jun 02, 202279.2479.2475.6676.8475.44917,000
Jun 01, 202277.5981.4577.5279.9978.531,338,300
May 31, 202278.7779.0675.6476.3574.961,242,800
May 27, 202273.6677.0973.5577.0375.63900,400
May 26, 202273.0174.7472.7474.2772.92798,500
May 25, 202269.5072.2068.7372.1070.79830,600
May 24, 202267.8969.4867.1869.1367.87679,400
May 23, 202266.1768.9164.6968.5267.27726,900
May 20, 202263.6765.2062.9565.0763.89610,700
May 19, 202260.6564.2660.3262.5861.44538,200
May 18, 202265.9566.6360.3462.0660.93808,000
May 17, 202265.0666.3864.1266.0564.85477,200
May 16, 202262.1264.5562.0763.4762.31456,700
May 13, 202259.7763.3259.7762.1260.99630,700
May 12, 202258.9360.5057.4458.6957.62522,100
May 11, 202260.7564.6059.6659.7658.67718,200
May 10, 202259.3460.8156.3759.2258.14640,500
May 09, 202261.7261.7657.8958.1057.04908,800
May 06, 202266.0366.0362.1763.2562.10539,700
May 05, 202265.8967.6162.6564.9363.75906,000
May 04, 202261.7964.8159.8464.6063.42981,100
May 03, 202257.8461.2157.2060.7059.60822,300
May 02, 202257.8558.7755.1757.6056.55809,400
Apr 29, 202260.1261.2257.7858.6257.55463,800
Apr 28, 202260.6761.1557.1960.1559.06511,900
Apr 27, 202258.4159.8057.9259.5058.42534,100
Apr 26, 202259.6661.1158.2658.3757.31598,400
Apr 25, 202258.5760.7156.9259.9458.85733,500
Apr 22, 202263.0063.1759.8860.4759.37740,600
Apr 21, 202266.0066.7463.2263.5762.41633,900
Apr 20, 202263.9865.6663.0865.4964.30422,800
Apr 19, 202264.9965.0062.8863.1261.97550,400
Apr 18, 202265.6066.4263.8165.1663.97612,900
Apr 14, 202263.8365.6663.6564.8763.69732,100
Apr 13, 202264.2065.3863.3064.0162.85450,900
Apr 12, 202263.3765.4561.8662.7561.61946,500
Apr 11, 202261.0062.7659.8762.4261.28553,400
Apr 08, 202261.7762.9261.5862.2861.15654,500
Apr 07, 202260.2261.7059.2561.1960.08673,000
Apr 06, 202260.1360.8558.5659.7758.68532,700
Apr 05, 202262.7862.9459.3459.7158.62443,800
Apr 04, 202262.4863.3861.1961.5460.42455,600
Apr 01, 202260.1761.8059.7261.7060.58738,500
Mar 31, 202260.6161.6959.5259.7158.621,049,600
Mar 30, 202262.8463.4060.9861.2360.12535,100
Mar 29, 202260.0261.4758.7561.4560.33875,000
Mar 28, 202262.8162.8560.7161.5460.42971,000
Mar 25, 202258.8664.8558.7364.6263.441,706,800
Mar 24, 202257.1958.9456.2958.8657.791,082,200
Mar 23, 202256.5657.1555.0956.8455.81730,500
Mar 22, 202256.6956.9954.3055.6354.621,078,200
Mar 21, 202258.1859.7356.0957.2156.171,491,900
Mar 18, 202256.3057.6655.2357.4056.362,582,100
Mar 17, 202256.8957.5455.9056.4955.461,357,300
Mar 17, 20221.213 Dividend
Mar 16, 202255.9157.2554.9256.0053.79991,600
Mar 15, 202252.6656.5352.2355.5853.391,155,800
Mar 14, 202254.5455.3652.6654.8952.721,146,200
Mar 11, 202256.8158.6255.4755.5153.32841,000
Mar 10, 202256.1457.5255.0557.1954.931,316,900
Mar 09, 202255.5657.0052.8356.1353.911,440,500
Mar 08, 202257.3458.3054.7855.8353.631,344,400
Mar 07, 202256.9758.9554.8155.8953.681,454,800
Mar 04, 202255.5657.6455.5657.6155.34767,400
Mar 03, 202257.0158.1955.3555.6953.49974,900
Mar 02, 202255.5058.5055.5057.7855.501,639,300
Mar 01, 202251.2854.6251.2254.2952.151,271,900
Feb 28, 202247.0050.9847.0050.4748.481,495,800
Feb 25, 202246.8547.4844.6647.4745.601,225,100
Feb 24, 202247.0847.8845.1146.8344.983,048,000
Feb 23, 202247.0647.7645.6445.8344.021,052,200
Feb 22, 202247.5548.0245.2646.2844.451,054,400
Feb 18, 202246.3747.5445.7646.3844.55856,200
Feb 17, 202247.5048.5746.8347.2445.38732,000
Feb 16, 202249.7549.9547.4747.5545.67880,400
Feb 15, 202249.3350.3548.3448.8946.961,019,200
Feb 14, 202252.6652.9850.0450.4148.421,263,100
Feb 11, 202253.5854.0752.3252.9750.881,006,600
Feb 10, 202252.5354.9752.5053.0050.91569,800
Feb 09, 202252.3553.3051.9952.8950.80572,700
Feb 08, 202254.7354.8751.7752.1250.06635,100
Feb 07, 202256.6757.6654.7655.1752.99775,100
Feb 04, 202255.3958.0055.3157.2955.031,028,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement