Australia markets close in 3 hours 24 minutes

Civitas Resources, Inc. (CIVI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.88+0.79 (+1.25%)
At close: 04:00PM EDT
63.88 0.00 (0.00%)
After hours: 04:33PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202262.8664.6862.4663.8863.88557,300
16 Aug 202263.7464.5562.3463.0963.09431,100
15 Aug 202261.7963.2060.2662.7362.73488,000
12 Aug 202263.3765.0862.1264.9664.96419,900
11 Aug 202263.3064.5162.6763.6863.68652,400
10 Aug 202259.3360.1457.2659.7159.71656,100
09 Aug 202259.5560.6358.8559.3359.33437,000
08 Aug 202256.7758.3756.5157.9457.94651,200
05 Aug 202254.7059.6754.6857.3457.34840,400
04 Aug 202257.0359.1355.6456.1356.131,024,700
03 Aug 202259.3159.3155.9556.5756.57459,500
02 Aug 202257.7559.4256.9958.5858.58420,300
01 Aug 202257.2258.5655.7757.8657.86431,100
29 July 202258.5760.2158.1758.9658.96548,400
28 July 202257.9058.3055.7557.5757.57402,800
27 July 202254.5057.4654.1557.2157.21468,200
26 July 202254.5955.3953.3554.4454.44579,900
25 July 202252.2154.0351.7053.9653.96579,300
22 July 202252.5953.5850.8751.4451.44470,100
21 July 202253.1953.1951.2752.8052.80500,300
20 July 202251.9954.9751.5154.8854.88694,500
19 July 202250.8752.9850.3552.6752.67648,400
18 July 202249.3450.3049.2349.7849.78582,700
15 July 202248.4648.4646.6748.0648.06493,500
14 July 202245.6146.7844.1746.7446.74789,100
13 July 202247.1149.0946.9247.7147.71521,500
12 July 202247.0048.1346.2447.9047.90697,600
11 July 202249.6050.0747.7048.7548.75713,300
08 July 202251.0651.4648.8950.6250.62501,700
07 July 202249.2251.2349.0050.5150.51817,900
06 July 202248.1849.6945.6647.4147.41968,500
05 July 202251.5851.5848.2049.3149.311,027,600
01 July 202252.9253.3950.4853.0453.04724,700
30 June 202253.6155.2451.7752.2952.291,120,200
29 June 202260.5660.8554.7254.9654.96815,000
28 June 202258.8359.4757.6759.1759.17758,000
27 June 202255.1157.4854.3957.0457.04955,900
24 June 202255.0055.4353.5754.0154.015,350,700
23 June 202257.7857.7853.1454.1754.17970,900
22 June 202258.9060.7156.8957.0757.071,140,500
21 June 202261.4463.9861.1062.5762.571,048,500
17 June 202266.5766.5759.2160.0860.082,401,400
16 June 202268.5269.3866.0166.3966.39904,800
15 June 202272.2272.7468.0170.3170.311,107,700
14 June 202275.4775.7370.5172.2672.26777,000
14 June 20221.363 Dividend
13 June 202277.5077.5872.4774.8973.53891,600
10 June 202280.3681.6978.1180.6679.19783,800
09 June 202283.1084.4381.4481.4980.01717,100
08 June 202284.7684.7682.4283.6982.17765,700
07 June 202282.3884.1582.2383.7582.23906,800
06 June 202280.5884.6180.3983.5081.981,123,400
03 June 202276.5179.7676.5179.6078.15864,900
02 June 202279.2479.2475.6676.8475.44917,000
01 June 202277.5981.4577.5279.9978.531,338,300
31 May 202278.7779.0675.6476.3574.961,242,800
27 May 202273.6677.0973.5577.0375.63900,400
26 May 202273.0174.7472.7474.2772.92798,500
25 May 202269.5072.2068.7372.1070.79830,600
24 May 202267.8969.4867.1869.1367.87679,400
23 May 202266.1768.9164.6968.5267.27726,900
20 May 202263.6765.2062.9565.0763.89610,700
19 May 202260.6564.2660.3262.5861.44538,200
18 May 202265.9566.6360.3462.0660.93808,000
17 May 202265.0666.3864.1266.0564.85477,200
16 May 202262.1264.5562.0763.4762.31456,700
13 May 202259.7763.3259.7762.1260.99630,700
12 May 202258.9360.5057.4458.6957.62522,100
11 May 202260.7564.6059.6659.7658.67718,200
10 May 202259.3460.8156.3759.2258.14640,500
09 May 202261.7261.7657.8958.1057.04908,800
06 May 202266.0366.0362.1763.2562.10539,700
05 May 202265.8967.6162.6564.9363.75906,000
04 May 202261.7964.8159.8464.6063.42981,100
03 May 202257.8461.2157.2060.7059.60822,300
02 May 202257.8558.7755.1757.6056.55809,400
29 Apr 202260.1261.2257.7858.6257.55463,800
28 Apr 202260.6761.1557.1960.1559.06511,900
27 Apr 202258.4159.8057.9259.5058.42534,100
26 Apr 202259.6661.1158.2658.3757.31598,400
25 Apr 202258.5760.7156.9259.9458.85733,500
22 Apr 202263.0063.1759.8860.4759.37740,600
21 Apr 202266.0066.7463.2263.5762.41633,900
20 Apr 202263.9865.6663.0865.4964.30422,800
19 Apr 202264.9965.0062.8863.1261.97550,400
18 Apr 202265.6066.4263.8165.1663.97612,900
14 Apr 202263.8365.6663.6564.8763.69732,100
13 Apr 202264.2065.3863.3064.0162.85450,900
12 Apr 202263.3765.4561.8662.7561.61946,500
11 Apr 202261.0062.7659.8762.4261.28553,400
08 Apr 202261.7762.9261.5862.2861.15654,500
07 Apr 202260.2261.7059.2561.1960.08673,000
06 Apr 202260.1360.8558.5659.7758.68532,700
05 Apr 202262.7862.9459.3459.7158.62443,800
04 Apr 202262.4863.3861.1961.5460.42455,600
01 Apr 202260.1761.8059.7261.7060.58738,500
31 Mar 202260.6161.6959.5259.7158.621,049,600
30 Mar 202262.8463.4060.9861.2360.12535,100
29 Mar 202260.0261.4758.7561.4560.33875,000
28 Mar 202262.8162.8560.7161.5460.42971,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...