New Zealand markets open in 8 hours 39 minutes

Civitas Resources, Inc. (CIVI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.91-1.06 (-1.43%)
At close: 04:00PM EDT
71.51 -1.40 (-1.92%)
Pre-market: 09:12AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202474.0174.4772.6072.9172.911,070,000
16 Apr 202473.0374.2972.4373.9773.971,125,100
15 Apr 202474.7175.0873.2773.5773.57871,100
12 Apr 202475.8576.5874.0774.2674.261,392,500
11 Apr 202476.8377.0274.7275.2275.221,092,600
10 Apr 202475.4776.8175.0376.4776.471,315,600
09 Apr 202476.1476.5175.4276.0576.051,302,500
08 Apr 202475.8876.3574.9275.7275.721,484,700
05 Apr 202475.2976.3574.6775.8075.801,433,900
04 Apr 202476.1176.7574.7775.1175.111,882,900
03 Apr 202475.3375.9974.9775.6275.623,385,400
02 Apr 202476.3376.5574.6475.3375.332,312,400
01 Apr 202476.1876.4275.7075.8775.871,237,800
28 Mar 202475.3076.5674.9475.9175.911,682,300
27 Mar 202473.7675.0873.4874.9474.941,100,800
26 Mar 202474.0874.4773.6273.7773.771,027,400
25 Mar 202474.4975.2573.8373.9573.951,211,800
22 Mar 202475.3475.6673.8374.0474.041,406,900
21 Mar 202475.4075.8674.2875.2975.291,160,500
20 Mar 202473.3775.3873.3175.2475.241,303,300
19 Mar 202472.9374.7372.9273.8273.821,399,300
18 Mar 202471.5073.3370.8873.0073.001,592,600
15 Mar 202470.0971.6370.0971.4271.425,902,700
14 Mar 202470.5070.8869.6070.2970.291,609,800
14 Mar 20241.45 Dividend
13 Mar 202471.0071.7470.7271.3869.931,321,400
12 Mar 202469.9070.5068.9270.2768.841,223,500
11 Mar 202469.0569.9768.2669.8168.391,364,300
08 Mar 202468.7169.9468.7169.4168.00939,500
07 Mar 202469.0069.8768.3068.6467.251,137,600
06 Mar 202468.9469.5067.9368.3066.911,066,400
05 Mar 202468.0769.3167.5968.1466.761,056,400
04 Mar 202471.3971.3968.1368.2166.821,525,000
01 Mar 202469.4671.9169.4170.8169.372,426,200
29 Feb 202467.9968.7667.6768.6867.281,722,000
28 Feb 202467.8669.8066.1567.5166.142,570,300
27 Feb 202463.8365.1563.4765.0863.761,667,700
26 Feb 202462.7763.6962.0063.1961.911,145,200
23 Feb 202462.0863.0861.2162.9561.671,227,300
22 Feb 202462.7363.5062.3263.0261.741,292,300
21 Feb 202462.0763.4962.0763.3462.051,517,700
20 Feb 202462.9362.9361.1461.8060.541,470,500
16 Feb 202463.8763.9062.5563.0961.811,406,300
15 Feb 202462.0663.9262.0163.6662.371,699,900
14 Feb 202462.7263.1661.3561.8760.611,589,400
13 Feb 202463.1963.4261.7862.2260.961,622,500
12 Feb 202462.0664.0362.0663.8862.581,395,000
09 Feb 202462.3262.6561.5961.7460.491,242,100
08 Feb 202461.5262.7761.4862.2160.951,212,900
07 Feb 202461.9462.4161.2861.5860.331,025,700
06 Feb 202461.3062.4860.8561.7460.49809,300
05 Feb 202461.4861.8060.3860.9859.74911,500
02 Feb 202463.2263.3061.7561.9560.691,189,200
01 Feb 202465.3465.9162.6563.3562.061,593,800
31 Jan 202467.1267.2564.7764.8163.49867,700
30 Jan 202465.5067.2665.4767.2065.83840,000
29 Jan 202465.5566.3364.6066.1364.79911,000
26 Jan 202466.4166.6964.5965.5464.21882,400
25 Jan 202466.1666.4665.1066.2964.94785,700
24 Jan 202465.9466.0365.0865.5864.25790,600
23 Jan 202465.0466.2464.6865.1863.86770,600
22 Jan 202463.9565.2763.7465.1063.781,044,200
19 Jan 202464.5364.5363.5064.3663.05958,500
18 Jan 202464.6664.8763.4464.5563.24847,300
17 Jan 202463.1364.5562.6464.3163.001,201,300
16 Jan 202465.7965.8864.0064.2562.94800,700
12 Jan 202466.5766.6965.4165.9164.57975,400
11 Jan 202465.3665.5064.0365.0263.70761,700
10 Jan 202465.5565.5564.4265.0563.73756,200
09 Jan 202466.6366.6364.7365.5564.22737,400
08 Jan 202465.5066.7064.6866.6565.30757,500
05 Jan 202466.4867.2365.7066.6165.26842,800
04 Jan 202468.6068.8065.9966.0464.701,231,700
03 Jan 202468.5569.2167.3568.2166.821,337,200
02 Jan 202469.1069.9267.6868.0866.70771,400
29 Dec 202369.5269.8168.2768.3866.99935,600
28 Dec 202370.2771.0269.4269.5068.09707,800
27 Dec 202371.0671.4870.5370.8569.41812,600
26 Dec 202370.4471.4669.8671.0969.65719,000
22 Dec 202370.5670.7469.3969.6968.27980,600
21 Dec 202369.4469.9968.5469.9268.50916,200
20 Dec 202369.9470.9669.2269.2367.821,735,500
19 Dec 202368.9869.8768.3869.7268.301,198,200
18 Dec 202370.0070.7069.2769.3667.951,029,200
15 Dec 202369.6670.1368.3868.9567.556,312,400
14 Dec 202367.5170.0867.5169.2967.881,527,700
14 Dec 20231.59 Dividend
13 Dec 202365.9067.5565.2267.3864.451,654,200
12 Dec 202368.0068.1465.5165.9663.101,431,700
11 Dec 202369.0570.1568.2869.1066.101,529,500
08 Dec 202368.2769.1967.8969.0566.05890,400
07 Dec 202366.3167.5865.8367.5464.61982,800
06 Dec 202366.5167.8565.7165.7662.90995,000
05 Dec 202369.5669.7266.7966.9164.001,033,900
04 Dec 202368.7569.4768.2569.2466.23929,400
01 Dec 202368.6270.1068.1869.2866.27755,700
30 Nov 202368.8270.3668.0068.6965.711,248,300
29 Nov 202368.5068.6867.3768.1265.16882,200
28 Nov 202368.1468.9267.4167.7264.78876,300
27 Nov 202368.3368.5467.3767.7464.80844,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...