Civitas Resources, Inc. (CIVI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 72.87 | 73.28 | 71.52 | 71.89 | 71.89 | 1,128,000 |
| Apr 17, 2024 | 74.01 | 74.47 | 72.60 | 72.91 | 72.91 | 1,070,000 |
| Apr 16, 2024 | 73.03 | 74.29 | 72.43 | 73.97 | 73.97 | 1,125,100 |
| Apr 15, 2024 | 74.71 | 75.08 | 73.27 | 73.57 | 73.57 | 871,100 |
| Apr 12, 2024 | 75.85 | 76.58 | 74.07 | 74.26 | 74.26 | 1,392,500 |
| Apr 11, 2024 | 76.83 | 77.02 | 74.72 | 75.22 | 75.22 | 1,092,600 |
| Apr 10, 2024 | 75.47 | 76.81 | 75.03 | 76.47 | 76.47 | 1,315,600 |
| Apr 09, 2024 | 76.14 | 76.51 | 75.42 | 76.05 | 76.05 | 1,302,500 |
| Apr 08, 2024 | 75.88 | 76.35 | 74.92 | 75.72 | 75.72 | 1,484,700 |
| Apr 05, 2024 | 75.29 | 76.35 | 74.67 | 75.80 | 75.80 | 1,433,900 |
| Apr 04, 2024 | 76.11 | 76.75 | 74.77 | 75.11 | 75.11 | 1,882,900 |
| Apr 03, 2024 | 75.33 | 75.99 | 74.97 | 75.62 | 75.62 | 3,385,400 |
| Apr 02, 2024 | 76.33 | 76.55 | 74.64 | 75.33 | 75.33 | 2,312,400 |
| Apr 01, 2024 | 76.18 | 76.42 | 75.70 | 75.87 | 75.87 | 1,237,800 |
| Mar 28, 2024 | 75.30 | 76.56 | 74.94 | 75.91 | 75.91 | 1,682,300 |
| Mar 27, 2024 | 73.76 | 75.08 | 73.48 | 74.94 | 74.94 | 1,100,800 |
| Mar 26, 2024 | 74.08 | 74.47 | 73.62 | 73.77 | 73.77 | 1,027,400 |
| Mar 25, 2024 | 74.49 | 75.25 | 73.83 | 73.95 | 73.95 | 1,211,800 |
| Mar 22, 2024 | 75.34 | 75.66 | 73.83 | 74.04 | 74.04 | 1,406,900 |
| Mar 21, 2024 | 75.40 | 75.86 | 74.28 | 75.29 | 75.29 | 1,160,500 |
| Mar 20, 2024 | 73.37 | 75.38 | 73.31 | 75.24 | 75.24 | 1,303,300 |
| Mar 19, 2024 | 72.93 | 74.73 | 72.92 | 73.82 | 73.82 | 1,399,300 |
| Mar 18, 2024 | 71.50 | 73.33 | 70.88 | 73.00 | 73.00 | 1,592,600 |
| Mar 15, 2024 | 70.09 | 71.63 | 70.09 | 71.42 | 71.42 | 5,902,700 |
| Mar 14, 2024 | 70.50 | 70.88 | 69.60 | 70.29 | 70.29 | 1,609,800 |
| Mar 14, 2024 | 1.45 Dividend | |||||
| Mar 13, 2024 | 71.00 | 71.74 | 70.72 | 71.38 | 69.93 | 1,321,400 |
| Mar 12, 2024 | 69.90 | 70.50 | 68.92 | 70.27 | 68.84 | 1,223,500 |
| Mar 11, 2024 | 69.05 | 69.97 | 68.26 | 69.81 | 68.39 | 1,364,300 |
| Mar 08, 2024 | 68.71 | 69.94 | 68.71 | 69.41 | 68.00 | 939,500 |
| Mar 07, 2024 | 69.00 | 69.87 | 68.30 | 68.64 | 67.25 | 1,137,600 |
| Mar 06, 2024 | 68.94 | 69.50 | 67.93 | 68.30 | 66.91 | 1,066,400 |
| Mar 05, 2024 | 68.07 | 69.31 | 67.59 | 68.14 | 66.76 | 1,056,400 |
| Mar 04, 2024 | 71.39 | 71.39 | 68.13 | 68.21 | 66.82 | 1,525,000 |
| Mar 01, 2024 | 69.46 | 71.91 | 69.41 | 70.81 | 69.37 | 2,426,200 |
| Feb 29, 2024 | 67.99 | 68.76 | 67.67 | 68.68 | 67.28 | 1,722,000 |
| Feb 28, 2024 | 67.86 | 69.80 | 66.15 | 67.51 | 66.14 | 2,570,300 |
| Feb 27, 2024 | 63.83 | 65.15 | 63.47 | 65.08 | 63.76 | 1,667,700 |
| Feb 26, 2024 | 62.77 | 63.69 | 62.00 | 63.19 | 61.91 | 1,145,200 |
| Feb 23, 2024 | 62.08 | 63.08 | 61.21 | 62.95 | 61.67 | 1,227,300 |
| Feb 22, 2024 | 62.73 | 63.50 | 62.32 | 63.02 | 61.74 | 1,292,300 |
| Feb 21, 2024 | 62.07 | 63.49 | 62.07 | 63.34 | 62.05 | 1,517,700 |
| Feb 20, 2024 | 62.93 | 62.93 | 61.14 | 61.80 | 60.54 | 1,470,500 |
| Feb 16, 2024 | 63.87 | 63.90 | 62.55 | 63.09 | 61.81 | 1,406,300 |
| Feb 15, 2024 | 62.06 | 63.92 | 62.01 | 63.66 | 62.37 | 1,699,900 |
| Feb 14, 2024 | 62.72 | 63.16 | 61.35 | 61.87 | 60.61 | 1,589,400 |
| Feb 13, 2024 | 63.19 | 63.42 | 61.78 | 62.22 | 60.96 | 1,622,500 |
| Feb 12, 2024 | 62.06 | 64.03 | 62.06 | 63.88 | 62.58 | 1,395,000 |
| Feb 09, 2024 | 62.32 | 62.65 | 61.59 | 61.74 | 60.49 | 1,242,100 |
| Feb 08, 2024 | 61.52 | 62.77 | 61.48 | 62.21 | 60.95 | 1,212,900 |
| Feb 07, 2024 | 61.94 | 62.41 | 61.28 | 61.58 | 60.33 | 1,025,700 |
| Feb 06, 2024 | 61.30 | 62.48 | 60.85 | 61.74 | 60.49 | 809,300 |
| Feb 05, 2024 | 61.48 | 61.80 | 60.38 | 60.98 | 59.74 | 911,500 |
| Feb 02, 2024 | 63.22 | 63.30 | 61.75 | 61.95 | 60.69 | 1,189,200 |
| Feb 01, 2024 | 65.34 | 65.91 | 62.65 | 63.35 | 62.06 | 1,593,800 |
| Jan 31, 2024 | 67.12 | 67.25 | 64.77 | 64.81 | 63.49 | 867,700 |
| Jan 30, 2024 | 65.50 | 67.26 | 65.47 | 67.20 | 65.83 | 840,000 |
| Jan 29, 2024 | 65.55 | 66.33 | 64.60 | 66.13 | 64.79 | 911,000 |
| Jan 26, 2024 | 66.41 | 66.69 | 64.59 | 65.54 | 64.21 | 882,400 |
| Jan 25, 2024 | 66.16 | 66.46 | 65.10 | 66.29 | 64.94 | 785,700 |
| Jan 24, 2024 | 65.94 | 66.03 | 65.08 | 65.58 | 64.25 | 790,600 |
| Jan 23, 2024 | 65.04 | 66.24 | 64.68 | 65.18 | 63.86 | 770,600 |
| Jan 22, 2024 | 63.95 | 65.27 | 63.74 | 65.10 | 63.78 | 1,044,200 |
| Jan 19, 2024 | 64.53 | 64.53 | 63.50 | 64.36 | 63.05 | 958,500 |
| Jan 18, 2024 | 64.66 | 64.87 | 63.44 | 64.55 | 63.24 | 847,300 |
| Jan 17, 2024 | 63.13 | 64.55 | 62.64 | 64.31 | 63.00 | 1,201,300 |
| Jan 16, 2024 | 65.79 | 65.88 | 64.00 | 64.25 | 62.94 | 800,700 |
| Jan 12, 2024 | 66.57 | 66.69 | 65.41 | 65.91 | 64.57 | 975,400 |
| Jan 11, 2024 | 65.36 | 65.50 | 64.03 | 65.02 | 63.70 | 761,700 |
| Jan 10, 2024 | 65.55 | 65.55 | 64.42 | 65.05 | 63.73 | 756,200 |
| Jan 09, 2024 | 66.63 | 66.63 | 64.73 | 65.55 | 64.22 | 737,400 |
| Jan 08, 2024 | 65.50 | 66.70 | 64.68 | 66.65 | 65.30 | 757,500 |
| Jan 05, 2024 | 66.48 | 67.23 | 65.70 | 66.61 | 65.26 | 842,800 |
| Jan 04, 2024 | 68.60 | 68.80 | 65.99 | 66.04 | 64.70 | 1,231,700 |
| Jan 03, 2024 | 68.55 | 69.21 | 67.35 | 68.21 | 66.82 | 1,337,200 |
| Jan 02, 2024 | 69.10 | 69.92 | 67.68 | 68.08 | 66.70 | 771,400 |
| Dec 29, 2023 | 69.52 | 69.81 | 68.27 | 68.38 | 66.99 | 935,600 |
| Dec 28, 2023 | 70.27 | 71.02 | 69.42 | 69.50 | 68.09 | 707,800 |
| Dec 27, 2023 | 71.06 | 71.48 | 70.53 | 70.85 | 69.41 | 812,600 |
| Dec 26, 2023 | 70.44 | 71.46 | 69.86 | 71.09 | 69.65 | 719,000 |
| Dec 22, 2023 | 70.56 | 70.74 | 69.39 | 69.69 | 68.27 | 980,600 |
| Dec 21, 2023 | 69.44 | 69.99 | 68.54 | 69.92 | 68.50 | 916,200 |
| Dec 20, 2023 | 69.94 | 70.96 | 69.22 | 69.23 | 67.82 | 1,735,500 |
| Dec 19, 2023 | 68.98 | 69.87 | 68.38 | 69.72 | 68.30 | 1,198,200 |
| Dec 18, 2023 | 70.00 | 70.70 | 69.27 | 69.36 | 67.95 | 1,029,200 |
| Dec 15, 2023 | 69.66 | 70.13 | 68.38 | 68.95 | 67.55 | 6,312,400 |
| Dec 14, 2023 | 67.51 | 70.08 | 67.51 | 69.29 | 67.88 | 1,527,700 |
| Dec 14, 2023 | 1.59 Dividend | |||||
| Dec 13, 2023 | 65.90 | 67.55 | 65.22 | 67.38 | 64.45 | 1,654,200 |
| Dec 12, 2023 | 68.00 | 68.14 | 65.51 | 65.96 | 63.10 | 1,431,700 |
| Dec 11, 2023 | 69.05 | 70.15 | 68.28 | 69.10 | 66.10 | 1,529,500 |
| Dec 08, 2023 | 68.27 | 69.19 | 67.89 | 69.05 | 66.05 | 890,400 |
| Dec 07, 2023 | 66.31 | 67.58 | 65.83 | 67.54 | 64.61 | 982,800 |
| Dec 06, 2023 | 66.51 | 67.85 | 65.71 | 65.76 | 62.90 | 995,000 |
| Dec 05, 2023 | 69.56 | 69.72 | 66.79 | 66.91 | 64.00 | 1,033,900 |
| Dec 04, 2023 | 68.75 | 69.47 | 68.25 | 69.24 | 66.23 | 929,400 |
| Dec 01, 2023 | 68.62 | 70.10 | 68.18 | 69.28 | 66.27 | 755,700 |
| Nov 30, 2023 | 68.82 | 70.36 | 68.00 | 68.69 | 65.71 | 1,248,300 |
| Nov 29, 2023 | 68.50 | 68.68 | 67.37 | 68.12 | 65.16 | 882,200 |
| Nov 28, 2023 | 68.14 | 68.92 | 67.41 | 67.72 | 64.78 | 876,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.