News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Civitas Resources, Inc. (CIVI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

67.36

+1.04

(+1.57%)

At close: 04:00PM EST

67.36

0.00

(0.00%)

After hours:

04:28PM EST

Time period:

30 Nov 2021 - 30 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2022	67.70	68.35	65.32	67.36	67.36	530,704
29 Nov 2022	66.32	67.36	65.60	66.32	66.32	493,300
28 Nov 2022	65.69	66.33	64.69	64.98	64.98	548,300
25 Nov 2022	68.49	69.49	68.28	68.42	68.42	166,800
23 Nov 2022	67.27	68.83	66.54	68.02	68.02	347,600
22 Nov 2022	66.84	68.63	66.25	68.44	68.44	376,700
21 Nov 2022	65.85	65.85	61.85	65.42	65.42	553,600
18 Nov 2022	66.52	67.19	63.70	66.74	66.74	528,500
17 Nov 2022	67.04	67.65	65.66	67.23	67.23	322,500
16 Nov 2022	69.21	70.07	68.42	68.43	68.43	341,800
15 Nov 2022	69.46	71.26	68.58	70.57	70.57	512,600
14 Nov 2022	70.84	72.49	68.90	69.06	69.06	530,800
11 Nov 2022	70.42	72.83	70.13	71.26	71.26	487,000
10 Nov 2022	67.61	68.76	66.31	68.36	68.36	601,700
09 Nov 2022	69.91	69.91	65.66	65.71	65.71	551,000
08 Nov 2022	70.30	71.27	69.33	71.24	71.24	521,500
07 Nov 2022	71.38	72.31	70.04	70.38	70.38	542,400
04 Nov 2022	71.87	72.78	69.71	70.47	70.47	785,400
03 Nov 2022	67.50	70.06	67.16	69.22	69.22	797,400
02 Nov 2022	69.00	70.91	67.66	67.94	67.94	966,000
01 Nov 2022	71.33	71.85	68.86	69.50	69.50	1,421,800
31 Oct 2022	69.47	70.67	68.51	69.91	69.91	985,600
28 Oct 2022	70.00	70.65	67.10	69.91	69.91	676,800
27 Oct 2022	71.03	71.36	68.91	69.16	69.16	1,029,500
26 Oct 2022	68.96	70.25	68.27	69.98	69.98	917,700
25 Oct 2022	68.65	69.30	67.39	67.67	67.67	871,300
24 Oct 2022	68.65	69.59	68.00	68.76	68.76	466,400
21 Oct 2022	67.78	68.96	66.50	68.71	68.71	836,200
20 Oct 2022	69.30	70.65	66.72	66.78	66.78	689,000
19 Oct 2022	67.31	69.25	67.13	68.79	68.79	1,121,600
18 Oct 2022	65.82	66.78	64.59	66.64	66.64	1,129,600
17 Oct 2022	65.48	66.77	64.19	64.82	64.82	552,700
14 Oct 2022	67.42	68.00	64.38	64.39	64.39	451,000
13 Oct 2022	62.97	68.99	62.78	68.64	68.64	821,800
12 Oct 2022	63.46	65.06	62.30	64.38	64.38	423,900
11 Oct 2022	62.71	65.22	62.20	64.12	64.12	692,700
10 Oct 2022	65.87	66.49	63.50	64.41	64.41	516,700
07 Oct 2022	66.34	67.71	64.42	65.12	65.12	950,700
06 Oct 2022	63.44	67.16	63.04	66.34	66.34	839,600
05 Oct 2022	62.48	64.78	61.15	64.31	64.31	849,700
04 Oct 2022	63.70	64.46	62.49	63.09	63.09	940,100
03 Oct 2022	60.16	62.41	59.68	62.17	62.17	870,300
30 Sept 2022	57.07	58.14	56.70	57.39	57.39	784,800
29 Sept 2022	57.63	57.63	55.62	57.49	57.49	556,200
28 Sept 2022	54.39	58.22	54.14	58.03	58.03	771,400
27 Sept 2022	54.16	54.56	52.79	53.85	53.85	687,900
26 Sept 2022	53.97	55.33	52.76	52.80	52.80	812,300
23 Sept 2022	57.21	57.37	53.68	54.48	54.48	763,700
22 Sept 2022	62.82	63.34	60.14	60.35	60.35	733,800
21 Sept 2022	64.89	64.92	61.66	61.78	61.78	575,800
20 Sept 2022	62.75	63.11	60.85	62.76	62.76	628,500
19 Sept 2022	60.10	63.01	59.65	62.73	62.73	645,600
16 Sept 2022	63.56	63.56	59.95	61.97	61.97	6,256,300
15 Sept 2022	64.17	65.08	62.89	63.61	63.61	1,092,900
14 Sept 2022	64.13	66.61	63.58	65.96	65.96	1,293,300
14 Sept 2022	1.763 Dividend
13 Sept 2022	65.00	65.77	63.46	63.84	62.08	1,096,000
12 Sept 2022	66.62	66.79	64.79	66.11	64.28	1,089,600
09 Sept 2022	63.14	65.68	62.57	65.54	63.73	819,900
08 Sept 2022	61.30	61.93	60.19	61.81	60.10	846,500
07 Sept 2022	60.64	61.52	58.82	60.50	58.83	1,124,600
06 Sept 2022	65.40	65.51	61.27	61.87	60.16	1,731,300
02 Sept 2022	66.47	67.12	64.93	65.54	63.73	633,200
01 Sept 2022	66.09	67.05	63.45	63.85	62.09	583,100
31 Aug 2022	63.55	67.31	62.82	67.19	65.33	674,000
30 Aug 2022	69.66	69.66	64.71	65.10	63.30	575,700
29 Aug 2022	66.50	71.36	66.24	71.02	69.06	736,200
26 Aug 2022	67.57	68.72	66.19	67.12	65.27	436,200
25 Aug 2022	69.18	69.50	67.46	67.71	65.84	485,900
24 Aug 2022	69.11	69.45	67.44	68.51	66.62	687,700
23 Aug 2022	66.55	68.75	66.55	68.51	66.62	590,200
22 Aug 2022	63.80	64.97	62.16	64.95	63.16	410,600
19 Aug 2022	65.47	65.70	63.50	64.80	63.01	643,500
18 Aug 2022	64.84	66.27	64.69	65.80	63.98	442,700
17 Aug 2022	62.86	64.68	62.46	63.88	62.12	557,300
16 Aug 2022	63.74	64.55	62.34	63.09	61.35	431,100
15 Aug 2022	61.79	63.20	60.26	62.73	61.00	488,000
12 Aug 2022	63.37	65.08	62.12	64.96	63.17	419,900
11 Aug 2022	63.30	64.51	62.67	63.68	61.92	652,400
10 Aug 2022	59.33	60.14	57.26	59.71	58.06	656,100
09 Aug 2022	59.55	60.63	58.85	59.33	57.69	437,000
08 Aug 2022	56.77	58.37	56.51	57.94	56.34	651,200
05 Aug 2022	54.70	59.67	54.68	57.34	55.76	840,400
04 Aug 2022	57.03	59.13	55.64	56.13	54.58	1,024,700
03 Aug 2022	59.31	59.31	55.95	56.57	55.01	459,500
02 Aug 2022	57.75	59.42	56.99	58.58	56.96	420,300
01 Aug 2022	57.22	58.56	55.77	57.86	56.26	431,100
29 July 2022	58.57	60.21	58.17	58.96	57.33	548,400
28 July 2022	57.90	58.30	55.75	57.57	55.98	402,800
27 July 2022	54.50	57.46	54.15	57.21	55.63	468,200
26 July 2022	54.59	55.39	53.35	54.44	52.94	579,900
25 July 2022	52.21	54.03	51.70	53.96	52.47	579,300
22 July 2022	52.59	53.58	50.87	51.44	50.02	470,100
21 July 2022	53.19	53.19	51.27	52.80	51.34	500,300
20 July 2022	51.99	54.97	51.51	54.88	53.36	694,500
19 July 2022	50.87	52.98	50.35	52.67	51.22	648,400
18 July 2022	49.34	50.30	49.23	49.78	48.41	582,700
15 July 2022	48.46	48.46	46.67	48.06	46.73	493,500
14 July 2022	45.61	46.78	44.17	46.74	45.45	789,100
13 July 2022	47.11	49.09	46.92	47.71	46.39	521,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,480.70+38.70(+0.52%)

AUD/USD0.6790+0.0101(+1.51%)

ASX 2007,284.20+30.90(+0.43%)

OIL80.51+2.31(+2.95%)

GOLD1,783.20+19.50(+1.11%)

BTC-AUD25,140.38+715.81(+2.93%)

News that makes you smarter and richer... For free.

Civitas Resources, Inc. (CIVI)

ALL ORDS
7,480.70
+38.70(+0.52%)

AUD/USD
0.6790
+0.0101(+1.51%)

ASX 200
7,284.20
+30.90(+0.43%)

OIL
80.51
+2.31(+2.95%)

GOLD
1,783.20
+19.50(+1.11%)

BTC-AUD
25,140.38
+715.81(+2.93%)