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 - 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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Aug 2022	62.86	64.68	62.46	63.88	63.88	557,300
16 Aug 2022	63.74	64.55	62.34	63.09	63.09	431,100
15 Aug 2022	61.79	63.20	60.26	62.73	62.73	488,000
12 Aug 2022	63.37	65.08	62.12	64.96	64.96	419,900
11 Aug 2022	63.30	64.51	62.67	63.68	63.68	652,400
10 Aug 2022	59.33	60.14	57.26	59.71	59.71	656,100
09 Aug 2022	59.55	60.63	58.85	59.33	59.33	437,000
08 Aug 2022	56.77	58.37	56.51	57.94	57.94	651,200
05 Aug 2022	54.70	59.67	54.68	57.34	57.34	840,400
04 Aug 2022	57.03	59.13	55.64	56.13	56.13	1,024,700
03 Aug 2022	59.31	59.31	55.95	56.57	56.57	459,500
02 Aug 2022	57.75	59.42	56.99	58.58	58.58	420,300
01 Aug 2022	57.22	58.56	55.77	57.86	57.86	431,100
29 July 2022	58.57	60.21	58.17	58.96	58.96	548,400
28 July 2022	57.90	58.30	55.75	57.57	57.57	402,800
27 July 2022	54.50	57.46	54.15	57.21	57.21	468,200
26 July 2022	54.59	55.39	53.35	54.44	54.44	579,900
25 July 2022	52.21	54.03	51.70	53.96	53.96	579,300
22 July 2022	52.59	53.58	50.87	51.44	51.44	470,100
21 July 2022	53.19	53.19	51.27	52.80	52.80	500,300
20 July 2022	51.99	54.97	51.51	54.88	54.88	694,500
19 July 2022	50.87	52.98	50.35	52.67	52.67	648,400
18 July 2022	49.34	50.30	49.23	49.78	49.78	582,700
15 July 2022	48.46	48.46	46.67	48.06	48.06	493,500
14 July 2022	45.61	46.78	44.17	46.74	46.74	789,100
13 July 2022	47.11	49.09	46.92	47.71	47.71	521,500
12 July 2022	47.00	48.13	46.24	47.90	47.90	697,600
11 July 2022	49.60	50.07	47.70	48.75	48.75	713,300
08 July 2022	51.06	51.46	48.89	50.62	50.62	501,700
07 July 2022	49.22	51.23	49.00	50.51	50.51	817,900
06 July 2022	48.18	49.69	45.66	47.41	47.41	968,500
05 July 2022	51.58	51.58	48.20	49.31	49.31	1,027,600
01 July 2022	52.92	53.39	50.48	53.04	53.04	724,700
30 June 2022	53.61	55.24	51.77	52.29	52.29	1,120,200
29 June 2022	60.56	60.85	54.72	54.96	54.96	815,000
28 June 2022	58.83	59.47	57.67	59.17	59.17	758,000
27 June 2022	55.11	57.48	54.39	57.04	57.04	955,900
24 June 2022	55.00	55.43	53.57	54.01	54.01	5,350,700
23 June 2022	57.78	57.78	53.14	54.17	54.17	970,900
22 June 2022	58.90	60.71	56.89	57.07	57.07	1,140,500
21 June 2022	61.44	63.98	61.10	62.57	62.57	1,048,500
17 June 2022	66.57	66.57	59.21	60.08	60.08	2,401,400
16 June 2022	68.52	69.38	66.01	66.39	66.39	904,800
15 June 2022	72.22	72.74	68.01	70.31	70.31	1,107,700
14 June 2022	75.47	75.73	70.51	72.26	72.26	777,000
14 June 2022	1.363 Dividend
13 June 2022	77.50	77.58	72.47	74.89	73.53	891,600
10 June 2022	80.36	81.69	78.11	80.66	79.19	783,800
09 June 2022	83.10	84.43	81.44	81.49	80.01	717,100
08 June 2022	84.76	84.76	82.42	83.69	82.17	765,700
07 June 2022	82.38	84.15	82.23	83.75	82.23	906,800
06 June 2022	80.58	84.61	80.39	83.50	81.98	1,123,400
03 June 2022	76.51	79.76	76.51	79.60	78.15	864,900
02 June 2022	79.24	79.24	75.66	76.84	75.44	917,000
01 June 2022	77.59	81.45	77.52	79.99	78.53	1,338,300
31 May 2022	78.77	79.06	75.64	76.35	74.96	1,242,800
27 May 2022	73.66	77.09	73.55	77.03	75.63	900,400
26 May 2022	73.01	74.74	72.74	74.27	72.92	798,500
25 May 2022	69.50	72.20	68.73	72.10	70.79	830,600
24 May 2022	67.89	69.48	67.18	69.13	67.87	679,400
23 May 2022	66.17	68.91	64.69	68.52	67.27	726,900
20 May 2022	63.67	65.20	62.95	65.07	63.89	610,700
19 May 2022	60.65	64.26	60.32	62.58	61.44	538,200
18 May 2022	65.95	66.63	60.34	62.06	60.93	808,000
17 May 2022	65.06	66.38	64.12	66.05	64.85	477,200
16 May 2022	62.12	64.55	62.07	63.47	62.31	456,700
13 May 2022	59.77	63.32	59.77	62.12	60.99	630,700
12 May 2022	58.93	60.50	57.44	58.69	57.62	522,100
11 May 2022	60.75	64.60	59.66	59.76	58.67	718,200
10 May 2022	59.34	60.81	56.37	59.22	58.14	640,500
09 May 2022	61.72	61.76	57.89	58.10	57.04	908,800
06 May 2022	66.03	66.03	62.17	63.25	62.10	539,700
05 May 2022	65.89	67.61	62.65	64.93	63.75	906,000
04 May 2022	61.79	64.81	59.84	64.60	63.42	981,100
03 May 2022	57.84	61.21	57.20	60.70	59.60	822,300
02 May 2022	57.85	58.77	55.17	57.60	56.55	809,400
29 Apr 2022	60.12	61.22	57.78	58.62	57.55	463,800
28 Apr 2022	60.67	61.15	57.19	60.15	59.06	511,900
27 Apr 2022	58.41	59.80	57.92	59.50	58.42	534,100
26 Apr 2022	59.66	61.11	58.26	58.37	57.31	598,400
25 Apr 2022	58.57	60.71	56.92	59.94	58.85	733,500
22 Apr 2022	63.00	63.17	59.88	60.47	59.37	740,600
21 Apr 2022	66.00	66.74	63.22	63.57	62.41	633,900
20 Apr 2022	63.98	65.66	63.08	65.49	64.30	422,800
19 Apr 2022	64.99	65.00	62.88	63.12	61.97	550,400
18 Apr 2022	65.60	66.42	63.81	65.16	63.97	612,900
14 Apr 2022	63.83	65.66	63.65	64.87	63.69	732,100
13 Apr 2022	64.20	65.38	63.30	64.01	62.85	450,900
12 Apr 2022	63.37	65.45	61.86	62.75	61.61	946,500
11 Apr 2022	61.00	62.76	59.87	62.42	61.28	553,400
08 Apr 2022	61.77	62.92	61.58	62.28	61.15	654,500
07 Apr 2022	60.22	61.70	59.25	61.19	60.08	673,000
06 Apr 2022	60.13	60.85	58.56	59.77	58.68	532,700
05 Apr 2022	62.78	62.94	59.34	59.71	58.62	443,800
04 Apr 2022	62.48	63.38	61.19	61.54	60.42	455,600
01 Apr 2022	60.17	61.80	59.72	61.70	60.58	738,500
31 Mar 2022	60.61	61.69	59.52	59.71	58.62	1,049,600
30 Mar 2022	62.84	63.40	60.98	61.23	60.12	535,100
29 Mar 2022	60.02	61.47	58.75	61.45	60.33	875,000
28 Mar 2022	62.81	62.85	60.71	61.54	60.42	971,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,356.80-24.30(-0.33%)

ASX 2007,110.90-16.80(-0.24%)

AUD/USD0.6935-0.0003(-0.05%)

OIL87.99-0.12(-0.14%)

GOLD1,778.70+2.00(+0.11%)

BTC-AUD33,832.36-1,047.62(-3.00%)

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

Civitas Resources, Inc. (CIVI)

ALL ORDS
7,356.80
-24.30(-0.33%)

ASX 200
7,110.90
-16.80(-0.24%)

AUD/USD
0.6935
-0.0003(-0.05%)

OIL
87.99
-0.12(-0.14%)

GOLD
1,778.70
+2.00(+0.11%)

BTC-AUD
33,832.36
-1,047.62(-3.00%)