Canada markets close in 2 hours 39 minutes

Civitas Resources, Inc. (CIVI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.43-1.53 (-2.13%)
As of 01:21PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202472.0071.9870.2270.4370.43326,881
Apr 30, 202474.3174.4171.7871.9671.961,596,500
Apr 29, 202474.0174.7273.5074.6774.67808,000
Apr 26, 202473.6674.0972.8374.0174.01728,700
Apr 25, 202473.5974.0872.4373.7273.721,223,000
Apr 24, 202473.2173.8872.4673.5673.561,160,600
Apr 23, 202472.5573.6072.1173.2973.29875,800
Apr 22, 202472.4373.6271.5172.9572.951,083,700
Apr 19, 202471.5073.3071.5072.6372.631,144,400
Apr 18, 202472.8773.2871.5271.8971.891,128,500
Apr 17, 202474.0174.4772.6072.9172.911,070,000
Apr 16, 202473.0374.2972.4373.9773.971,125,100
Apr 15, 202474.7175.0873.2773.5773.57871,100
Apr 12, 202475.8576.5874.0774.2674.261,392,500
Apr 11, 202476.8377.0274.7275.2275.221,092,600
Apr 10, 202475.4776.8175.0376.4776.471,315,600
Apr 09, 202476.1476.5175.4276.0576.051,302,500
Apr 08, 202475.8876.3574.9275.7275.721,484,700
Apr 05, 202475.2976.3574.6775.8075.801,433,900
Apr 04, 202476.1176.7574.7775.1175.111,882,900
Apr 03, 202475.3375.9974.9775.6275.623,385,400
Apr 02, 202476.3376.5574.6475.3375.332,312,400
Apr 01, 202476.1876.4275.7075.8775.871,237,800
Mar 28, 202475.3076.5674.9475.9175.911,682,300
Mar 27, 202473.7675.0873.4874.9474.941,100,800
Mar 26, 202474.0874.4773.6273.7773.771,027,400
Mar 25, 202474.4975.2573.8373.9573.951,211,800
Mar 22, 202475.3475.6673.8374.0474.041,406,900
Mar 21, 202475.4075.8674.2875.2975.291,160,500
Mar 20, 202473.3775.3873.3175.2475.241,303,300
Mar 19, 202472.9374.7372.9273.8273.821,399,300
Mar 18, 202471.5073.3370.8873.0073.001,592,600
Mar 15, 202470.0971.6370.0971.4271.425,902,700
Mar 14, 202470.5070.8869.6070.2970.291,609,800
Mar 14, 20241.45 Dividend
Mar 13, 202471.0071.7470.7271.3869.931,321,400
Mar 12, 202469.9070.5068.9270.2768.841,223,500
Mar 11, 202469.0569.9768.2669.8168.391,364,300
Mar 08, 202468.7169.9468.7169.4168.00939,500
Mar 07, 202469.0069.8768.3068.6467.251,137,600
Mar 06, 202468.9469.5067.9368.3066.911,066,400
Mar 05, 202468.0769.3167.5968.1466.761,056,400
Mar 04, 202471.3971.3968.1368.2166.821,525,000
Mar 01, 202469.4671.9169.4170.8169.372,426,200
Feb 29, 202467.9968.7667.6768.6867.281,722,000
Feb 28, 202467.8669.8066.1567.5166.142,570,300
Feb 27, 202463.8365.1563.4765.0863.761,667,700
Feb 26, 202462.7763.6962.0063.1961.911,145,200
Feb 23, 202462.0863.0861.2162.9561.671,227,300
Feb 22, 202462.7363.5062.3263.0261.741,292,300
Feb 21, 202462.0763.4962.0763.3462.051,517,700
Feb 20, 202462.9362.9361.1461.8060.541,470,500
Feb 16, 202463.8763.9062.5563.0961.811,406,300
Feb 15, 202462.0663.9262.0163.6662.371,699,900
Feb 14, 202462.7263.1661.3561.8760.611,589,400
Feb 13, 202463.1963.4261.7862.2260.961,622,500
Feb 12, 202462.0664.0362.0663.8862.581,395,000
Feb 09, 202462.3262.6561.5961.7460.491,242,100
Feb 08, 202461.5262.7761.4862.2160.951,212,900
Feb 07, 202461.9462.4161.2861.5860.331,025,700
Feb 06, 202461.3062.4860.8561.7460.49809,300
Feb 05, 202461.4861.8060.3860.9859.74911,500
Feb 02, 202463.2263.3061.7561.9560.691,189,200
Feb 01, 202465.3465.9162.6563.3562.061,593,800
Jan 31, 202467.1267.2564.7764.8163.49867,700
Jan 30, 202465.5067.2665.4767.2065.83840,000
Jan 29, 202465.5566.3364.6066.1364.79911,000
Jan 26, 202466.4166.6964.5965.5464.21882,400
Jan 25, 202466.1666.4665.1066.2964.94785,700
Jan 24, 202465.9466.0365.0865.5864.25790,600
Jan 23, 202465.0466.2464.6865.1863.86770,600
Jan 22, 202463.9565.2763.7465.1063.781,044,200
Jan 19, 202464.5364.5363.5064.3663.05958,500
Jan 18, 202464.6664.8763.4464.5563.24847,300
Jan 17, 202463.1364.5562.6464.3163.001,201,300
Jan 16, 202465.7965.8864.0064.2562.94800,700
Jan 12, 202466.5766.6965.4165.9164.57975,400
Jan 11, 202465.3665.5064.0365.0263.70761,700
Jan 10, 202465.5565.5564.4265.0563.73756,200
Jan 09, 202466.6366.6364.7365.5564.22737,400
Jan 08, 202465.5066.7064.6866.6565.30757,500
Jan 05, 202466.4867.2365.7066.6165.26842,800
Jan 04, 202468.6068.8065.9966.0464.701,231,700
Jan 03, 202468.5569.2167.3568.2166.821,337,200
Jan 02, 202469.1069.9267.6868.0866.70771,400
Dec 29, 202369.5269.8168.2768.3866.99935,600
Dec 28, 202370.2771.0269.4269.5068.09707,800
Dec 27, 202371.0671.4870.5370.8569.41812,600
Dec 26, 202370.4471.4669.8671.0969.65719,000
Dec 22, 202370.5670.7469.3969.6968.27980,600
Dec 21, 202369.4469.9968.5469.9268.50916,200
Dec 20, 202369.9470.9669.2269.2367.821,735,500
Dec 19, 202368.9869.8768.3869.7268.301,198,200
Dec 18, 202370.0070.7069.2769.3667.951,029,200
Dec 15, 202369.6670.1368.3868.9567.556,312,400
Dec 14, 202367.5170.0867.5169.2967.881,527,700
Dec 14, 20231.59 Dividend
Dec 13, 202365.9067.5565.2267.3864.451,654,200
Dec 12, 202368.0068.1465.5165.9663.101,431,700
Dec 11, 202369.0570.1568.2869.1066.101,529,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...