Australia markets open in 1 hour 12 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202267.7068.3565.3267.3667.36530,704
29 Nov 202266.3267.3665.6066.3266.32493,300
28 Nov 202265.6966.3364.6964.9864.98548,300
25 Nov 202268.4969.4968.2868.4268.42166,800
23 Nov 202267.2768.8366.5468.0268.02347,600
22 Nov 202266.8468.6366.2568.4468.44376,700
21 Nov 202265.8565.8561.8565.4265.42553,600
18 Nov 202266.5267.1963.7066.7466.74528,500
17 Nov 202267.0467.6565.6667.2367.23322,500
16 Nov 202269.2170.0768.4268.4368.43341,800
15 Nov 202269.4671.2668.5870.5770.57512,600
14 Nov 202270.8472.4968.9069.0669.06530,800
11 Nov 202270.4272.8370.1371.2671.26487,000
10 Nov 202267.6168.7666.3168.3668.36601,700
09 Nov 202269.9169.9165.6665.7165.71551,000
08 Nov 202270.3071.2769.3371.2471.24521,500
07 Nov 202271.3872.3170.0470.3870.38542,400
04 Nov 202271.8772.7869.7170.4770.47785,400
03 Nov 202267.5070.0667.1669.2269.22797,400
02 Nov 202269.0070.9167.6667.9467.94966,000
01 Nov 202271.3371.8568.8669.5069.501,421,800
31 Oct 202269.4770.6768.5169.9169.91985,600
28 Oct 202270.0070.6567.1069.9169.91676,800
27 Oct 202271.0371.3668.9169.1669.161,029,500
26 Oct 202268.9670.2568.2769.9869.98917,700
25 Oct 202268.6569.3067.3967.6767.67871,300
24 Oct 202268.6569.5968.0068.7668.76466,400
21 Oct 202267.7868.9666.5068.7168.71836,200
20 Oct 202269.3070.6566.7266.7866.78689,000
19 Oct 202267.3169.2567.1368.7968.791,121,600
18 Oct 202265.8266.7864.5966.6466.641,129,600
17 Oct 202265.4866.7764.1964.8264.82552,700
14 Oct 202267.4268.0064.3864.3964.39451,000
13 Oct 202262.9768.9962.7868.6468.64821,800
12 Oct 202263.4665.0662.3064.3864.38423,900
11 Oct 202262.7165.2262.2064.1264.12692,700
10 Oct 202265.8766.4963.5064.4164.41516,700
07 Oct 202266.3467.7164.4265.1265.12950,700
06 Oct 202263.4467.1663.0466.3466.34839,600
05 Oct 202262.4864.7861.1564.3164.31849,700
04 Oct 202263.7064.4662.4963.0963.09940,100
03 Oct 202260.1662.4159.6862.1762.17870,300
30 Sept 202257.0758.1456.7057.3957.39784,800
29 Sept 202257.6357.6355.6257.4957.49556,200
28 Sept 202254.3958.2254.1458.0358.03771,400
27 Sept 202254.1654.5652.7953.8553.85687,900
26 Sept 202253.9755.3352.7652.8052.80812,300
23 Sept 202257.2157.3753.6854.4854.48763,700
22 Sept 202262.8263.3460.1460.3560.35733,800
21 Sept 202264.8964.9261.6661.7861.78575,800
20 Sept 202262.7563.1160.8562.7662.76628,500
19 Sept 202260.1063.0159.6562.7362.73645,600
16 Sept 202263.5663.5659.9561.9761.976,256,300
15 Sept 202264.1765.0862.8963.6163.611,092,900
14 Sept 202264.1366.6163.5865.9665.961,293,300
14 Sept 20221.763 Dividend
13 Sept 202265.0065.7763.4663.8462.081,096,000
12 Sept 202266.6266.7964.7966.1164.281,089,600
09 Sept 202263.1465.6862.5765.5463.73819,900
08 Sept 202261.3061.9360.1961.8160.10846,500
07 Sept 202260.6461.5258.8260.5058.831,124,600
06 Sept 202265.4065.5161.2761.8760.161,731,300
02 Sept 202266.4767.1264.9365.5463.73633,200
01 Sept 202266.0967.0563.4563.8562.09583,100
31 Aug 202263.5567.3162.8267.1965.33674,000
30 Aug 202269.6669.6664.7165.1063.30575,700
29 Aug 202266.5071.3666.2471.0269.06736,200
26 Aug 202267.5768.7266.1967.1265.27436,200
25 Aug 202269.1869.5067.4667.7165.84485,900
24 Aug 202269.1169.4567.4468.5166.62687,700
23 Aug 202266.5568.7566.5568.5166.62590,200
22 Aug 202263.8064.9762.1664.9563.16410,600
19 Aug 202265.4765.7063.5064.8063.01643,500
18 Aug 202264.8466.2764.6965.8063.98442,700
17 Aug 202262.8664.6862.4663.8862.12557,300
16 Aug 202263.7464.5562.3463.0961.35431,100
15 Aug 202261.7963.2060.2662.7361.00488,000
12 Aug 202263.3765.0862.1264.9663.17419,900
11 Aug 202263.3064.5162.6763.6861.92652,400
10 Aug 202259.3360.1457.2659.7158.06656,100
09 Aug 202259.5560.6358.8559.3357.69437,000
08 Aug 202256.7758.3756.5157.9456.34651,200
05 Aug 202254.7059.6754.6857.3455.76840,400
04 Aug 202257.0359.1355.6456.1354.581,024,700
03 Aug 202259.3159.3155.9556.5755.01459,500
02 Aug 202257.7559.4256.9958.5856.96420,300
01 Aug 202257.2258.5655.7757.8656.26431,100
29 July 202258.5760.2158.1758.9657.33548,400
28 July 202257.9058.3055.7557.5755.98402,800
27 July 202254.5057.4654.1557.2155.63468,200
26 July 202254.5955.3953.3554.4452.94579,900
25 July 202252.2154.0351.7053.9652.47579,300
22 July 202252.5953.5850.8751.4450.02470,100
21 July 202253.1953.1951.2752.8051.34500,300
20 July 202251.9954.9751.5154.8853.36694,500
19 July 202250.8752.9850.3552.6751.22648,400
18 July 202249.3450.3049.2349.7848.41582,700
15 July 202248.4648.4646.6748.0646.73493,500
14 July 202245.6146.7844.1746.7445.45789,100
13 July 202247.1149.0946.9247.7146.39521,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...