Advertisement
U.S. markets open in 4 hours 20 minutes

Civitas Resources, Inc. (CIVI)

NYSE - NYSE Delayed Price. Currency in USD
63.19+0.24 (+0.38%)
At close: 04:00PM EST
63.69 +0.50 (+0.79%)
Pre-Market: 04:00AM EST
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202462.7763.6962.0063.1963.191,105,500
Feb 23, 202462.0863.0861.2162.9562.951,227,300
Feb 22, 202462.7363.5062.3263.0263.021,292,300
Feb 21, 202462.0763.4962.0763.3463.341,517,700
Feb 20, 202462.9362.9361.1461.8061.801,470,500
Feb 16, 202463.8763.9062.5563.0963.091,406,300
Feb 15, 202462.0663.9262.0163.6663.661,699,900
Feb 14, 202462.7263.1661.3561.8761.871,589,400
Feb 13, 202463.1963.4261.7862.2262.221,622,500
Feb 12, 202462.0664.0362.0663.8863.881,395,000
Feb 09, 202462.3262.6561.5961.7461.741,242,100
Feb 08, 202461.5262.7761.4862.2162.211,212,900
Feb 07, 202461.9462.4161.2861.5861.581,025,700
Feb 06, 202461.3062.4860.8561.7461.74809,300
Feb 05, 202461.4861.8060.3860.9860.98911,500
Feb 02, 202463.2263.3061.7561.9561.951,189,200
Feb 01, 202465.3465.9162.6563.3563.351,593,800
Jan 31, 202467.1267.2564.7764.8164.81867,700
Jan 30, 202465.5067.2665.4767.2067.20840,000
Jan 29, 202465.5566.3364.6066.1366.13911,000
Jan 26, 202466.4166.6964.5965.5465.54882,400
Jan 25, 202466.1666.4665.1066.2966.29785,700
Jan 24, 202465.9466.0365.0865.5865.58790,600
Jan 23, 202465.0466.2464.6865.1865.18770,600
Jan 22, 202463.9565.2763.7465.1065.101,044,200
Jan 19, 202464.5364.5363.5064.3664.36958,500
Jan 18, 202464.6664.8763.4464.5564.55847,300
Jan 17, 202463.1364.5562.6464.3164.311,201,300
Jan 16, 202465.7965.8864.0064.2564.25800,700
Jan 12, 202466.5766.6965.4165.9165.91975,400
Jan 11, 202465.3665.5064.0365.0265.02761,700
Jan 10, 202465.5565.5564.4265.0565.05756,200
Jan 09, 202466.6366.6364.7365.5565.55737,400
Jan 08, 202465.5066.7064.6866.6566.65757,500
Jan 05, 202466.4867.2365.7066.6166.61842,800
Jan 04, 202468.6068.8065.9966.0466.041,231,700
Jan 03, 202468.5569.2167.3568.2168.211,337,200
Jan 02, 202469.1069.9267.6868.0868.08771,400
Dec 29, 202369.5269.8168.2768.3868.38935,600
Dec 28, 202370.2771.0269.4269.5069.50707,800
Dec 27, 202371.0671.4870.5370.8570.85812,600
Dec 26, 202370.4471.4669.8671.0971.09719,000
Dec 22, 202370.5670.7469.3969.6969.69980,600
Dec 21, 202369.4469.9968.5469.9269.92916,200
Dec 20, 202369.9470.9669.2269.2369.231,735,500
Dec 19, 202368.9869.8768.3869.7269.721,198,200
Dec 18, 202370.0070.7069.2769.3669.361,029,200
Dec 15, 202369.6670.1368.3868.9568.956,312,400
Dec 14, 202367.5170.0867.5169.2969.291,527,700
Dec 14, 20231.59 Dividend
Dec 13, 202365.9067.5565.2267.3865.791,654,200
Dec 12, 202368.0068.1465.5165.9664.401,431,700
Dec 11, 202369.0570.1568.2869.1067.471,529,500
Dec 08, 202368.2769.1967.8969.0567.42890,400
Dec 07, 202366.3167.5865.8367.5465.95982,800
Dec 06, 202366.5167.8565.7165.7664.21995,000
Dec 05, 202369.5669.7266.7966.9165.331,033,900
Dec 04, 202368.7569.4768.2569.2467.61929,400
Dec 01, 202368.6270.1068.1869.2867.65755,700
Nov 30, 202368.8270.3668.0068.6967.071,248,300
Nov 29, 202368.5068.6867.3768.1266.51882,200
Nov 28, 202368.1468.9267.4167.7266.12876,300
Nov 27, 202368.3368.5467.3767.7466.14844,700
Nov 24, 202368.4569.6068.2969.0367.40288,900
Nov 22, 202366.9268.7566.2768.5266.90650,300
Nov 21, 202368.7769.0767.6368.9467.31653,900
Nov 20, 202370.5271.0369.3369.4367.79879,100
Nov 17, 202368.9870.6468.4769.8268.171,088,800
Nov 16, 202370.1170.6366.9268.1466.53983,800
Nov 15, 202370.9872.5770.6371.0869.401,095,800
Nov 14, 202369.8371.2569.2970.8869.211,000,700
Nov 13, 202368.3570.0267.6169.1667.531,008,600
Nov 10, 202368.3668.7866.8768.1166.501,002,400
Nov 09, 202368.3669.1267.2667.6066.001,266,800
Nov 08, 202368.3070.9167.6968.0066.403,048,100
Nov 07, 202372.6472.7170.8571.9970.291,663,800
Nov 06, 202377.2777.4773.6774.1972.441,204,100
Nov 03, 202377.2877.5775.6476.9675.141,170,400
Nov 02, 202374.5077.1473.9077.1175.291,195,200
Nov 01, 202375.5776.0274.0474.7472.981,328,800
Oct 31, 202374.9075.9073.7675.4373.65488,200
Oct 30, 202375.2876.0173.1174.6472.88592,000
Oct 27, 202376.0776.0773.7475.0873.31703,600
Oct 26, 202376.2676.5174.6576.0774.27642,800
Oct 25, 202377.2878.1676.7877.2275.40910,700
Oct 24, 202378.2278.6576.8877.2875.46916,900
Oct 23, 202377.5278.6675.9477.9676.121,202,100
Oct 20, 202379.0079.9777.8978.3076.451,822,600
Oct 19, 202377.5979.5476.7578.8376.971,644,800
Oct 18, 202377.2578.5476.3878.2076.351,638,100
Oct 17, 202375.4477.7275.1276.7074.891,818,200
Oct 16, 202376.2676.6574.8275.5673.781,441,100
Oct 13, 202375.3676.8374.5175.8574.061,595,100
Oct 12, 202375.1475.4973.1973.7371.991,927,300
Oct 11, 202374.5275.6673.4274.6472.881,224,100
Oct 10, 202372.3975.9172.3975.1673.391,478,300
Oct 09, 202372.8773.3771.6872.3970.681,110,600
Oct 06, 202370.3771.6968.5170.1968.531,896,900
Oct 05, 202370.9471.7169.5469.6868.041,780,000
Oct 04, 202375.2875.6770.5570.9569.281,877,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...