NYSE - Nasdaq Real Time Price USD

Civitas Resources, Inc. (CIVI)

73.07 +1.18 (+1.64%)
As of 10:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 71.50 73.07 71.63 73.07 73.07 57,273
Apr 18, 2024 72.87 73.28 71.52 71.89 71.89 1,128,000
Apr 17, 2024 74.01 74.47 72.60 72.91 72.91 1,070,000
Apr 16, 2024 73.03 74.29 72.43 73.97 73.97 1,125,100
Apr 15, 2024 74.71 75.08 73.27 73.57 73.57 871,100
Apr 12, 2024 75.85 76.58 74.07 74.26 74.26 1,392,500
Apr 11, 2024 76.83 77.02 74.72 75.22 75.22 1,092,600
Apr 10, 2024 75.47 76.81 75.03 76.47 76.47 1,315,600
Apr 9, 2024 76.14 76.51 75.42 76.05 76.05 1,302,500
Apr 8, 2024 75.88 76.35 74.92 75.72 75.72 1,484,700
Apr 5, 2024 75.29 76.35 74.67 75.80 75.80 1,433,900
Apr 4, 2024 76.11 76.75 74.77 75.11 75.11 1,882,900
Apr 3, 2024 75.33 75.99 74.97 75.62 75.62 3,385,400
Apr 2, 2024 76.33 76.55 74.64 75.33 75.33 2,312,400
Apr 1, 2024 76.18 76.42 75.70 75.87 75.87 1,237,800
Mar 28, 2024 75.30 76.56 74.94 75.91 75.91 1,682,300
Mar 27, 2024 73.76 75.08 73.48 74.94 74.94 1,100,800
Mar 26, 2024 74.08 74.47 73.62 73.77 73.77 1,027,400
Mar 25, 2024 74.49 75.25 73.83 73.95 73.95 1,211,800
Mar 22, 2024 75.34 75.66 73.83 74.04 74.04 1,406,900
Mar 21, 2024 75.40 75.86 74.28 75.29 75.29 1,160,500
Mar 20, 2024 73.37 75.38 73.31 75.24 75.24 1,303,300
Mar 19, 2024 72.93 74.73 72.92 73.82 73.82 1,399,300
Mar 18, 2024 71.50 73.33 70.88 73.00 73.00 1,592,600
Mar 15, 2024 70.09 71.63 70.09 71.42 71.42 5,902,700
Mar 14, 2024 1.45 Dividend
Mar 14, 2024 70.50 70.88 69.60 70.29 70.29 1,609,800
Mar 13, 2024 71.00 71.74 70.72 71.38 69.93 1,321,400
Mar 12, 2024 69.90 70.50 68.92 70.27 68.84 1,223,500
Mar 11, 2024 69.05 69.97 68.26 69.81 68.39 1,364,300
Mar 8, 2024 68.71 69.94 68.71 69.41 68.00 939,500
Mar 7, 2024 69.00 69.87 68.30 68.64 67.25 1,137,600
Mar 6, 2024 68.94 69.50 67.93 68.30 66.91 1,066,400
Mar 5, 2024 68.07 69.31 67.59 68.14 66.76 1,056,400
Mar 4, 2024 71.39 71.39 68.13 68.21 66.82 1,525,000
Mar 1, 2024 69.46 71.91 69.41 70.81 69.37 2,426,200
Feb 29, 2024 67.99 68.76 67.67 68.68 67.28 1,722,000
Feb 28, 2024 67.86 69.80 66.15 67.51 66.14 2,570,300
Feb 27, 2024 63.83 65.15 63.47 65.08 63.76 1,667,700
Feb 26, 2024 62.77 63.69 62.00 63.19 61.91 1,145,200
Feb 23, 2024 62.08 63.08 61.21 62.95 61.67 1,227,300
Feb 22, 2024 62.73 63.50 62.32 63.02 61.74 1,292,300
Feb 21, 2024 62.07 63.49 62.07 63.34 62.05 1,517,700
Feb 20, 2024 62.93 62.93 61.14 61.80 60.54 1,470,500
Feb 16, 2024 63.87 63.90 62.55 63.09 61.81 1,406,300
Feb 15, 2024 62.06 63.92 62.01 63.66 62.37 1,699,900
Feb 14, 2024 62.72 63.16 61.35 61.87 60.61 1,589,400
Feb 13, 2024 63.19 63.42 61.78 62.22 60.96 1,622,500
Feb 12, 2024 62.06 64.03 62.06 63.88 62.58 1,395,000
Feb 9, 2024 62.32 62.65 61.59 61.74 60.49 1,242,100
Feb 8, 2024 61.52 62.77 61.48 62.21 60.95 1,212,900
Feb 7, 2024 61.94 62.41 61.28 61.58 60.33 1,025,700
Feb 6, 2024 61.30 62.48 60.85 61.74 60.49 809,300
Feb 5, 2024 61.48 61.80 60.38 60.98 59.74 911,500
Feb 2, 2024 63.22 63.30 61.75 61.95 60.69 1,189,200
Feb 1, 2024 65.34 65.91 62.65 63.35 62.06 1,593,800
Jan 31, 2024 67.12 67.25 64.77 64.81 63.49 867,700
Jan 30, 2024 65.50 67.26 65.47 67.20 65.83 840,000
Jan 29, 2024 65.55 66.33 64.60 66.13 64.79 911,000
Jan 26, 2024 66.41 66.69 64.59 65.54 64.21 882,400
Jan 25, 2024 66.16 66.46 65.10 66.29 64.94 785,700
Jan 24, 2024 65.94 66.03 65.08 65.58 64.25 790,600
Jan 23, 2024 65.04 66.24 64.68 65.18 63.86 770,600
Jan 22, 2024 63.95 65.27 63.74 65.10 63.78 1,044,200
Jan 19, 2024 64.53 64.53 63.50 64.36 63.05 958,500
Jan 18, 2024 64.66 64.87 63.44 64.55 63.24 847,300
Jan 17, 2024 63.13 64.55 62.64 64.31 63.00 1,201,300
Jan 16, 2024 65.79 65.88 64.00 64.25 62.94 800,700
Jan 12, 2024 66.57 66.69 65.41 65.91 64.57 975,400
Jan 11, 2024 65.36 65.50 64.03 65.02 63.70 761,700
Jan 10, 2024 65.55 65.55 64.42 65.05 63.73 756,200
Jan 9, 2024 66.63 66.63 64.73 65.55 64.22 737,400
Jan 8, 2024 65.50 66.70 64.68 66.65 65.30 757,500
Jan 5, 2024 66.48 67.23 65.70 66.61 65.26 842,800
Jan 4, 2024 68.60 68.80 65.99 66.04 64.70 1,231,700
Jan 3, 2024 68.55 69.21 67.35 68.21 66.82 1,337,200
Jan 2, 2024 69.10 69.92 67.68 68.08 66.70 771,400
Dec 29, 2023 69.52 69.81 68.27 68.38 66.99 935,600
Dec 28, 2023 70.27 71.02 69.42 69.50 68.09 707,800
Dec 27, 2023 71.06 71.48 70.53 70.85 69.41 812,600
Dec 26, 2023 70.44 71.46 69.86 71.09 69.65 719,000
Dec 22, 2023 70.56 70.74 69.39 69.69 68.27 980,600
Dec 21, 2023 69.44 69.99 68.54 69.92 68.50 916,200
Dec 20, 2023 69.94 70.96 69.22 69.23 67.82 1,735,500
Dec 19, 2023 68.98 69.87 68.38 69.72 68.30 1,198,200
Dec 18, 2023 70.00 70.70 69.27 69.36 67.95 1,029,200
Dec 15, 2023 69.66 70.13 68.38 68.95 67.55 6,312,400
Dec 14, 2023 1.59 Dividend
Dec 14, 2023 67.51 70.08 67.51 69.29 67.88 1,527,700
Dec 13, 2023 65.90 67.55 65.22 67.38 64.45 1,654,200
Dec 12, 2023 68.00 68.14 65.51 65.96 63.10 1,431,700
Dec 11, 2023 69.05 70.15 68.28 69.10 66.10 1,529,500
Dec 8, 2023 68.27 69.19 67.89 69.05 66.05 890,400
Dec 7, 2023 66.31 67.58 65.83 67.54 64.61 982,800
Dec 6, 2023 66.51 67.85 65.71 65.76 62.90 995,000
Dec 5, 2023 69.56 69.72 66.79 66.91 64.00 1,033,900
Dec 4, 2023 68.75 69.47 68.25 69.24 66.23 929,400
Dec 1, 2023 68.62 70.10 68.18 69.28 66.27 755,700
Nov 30, 2023 68.82 70.36 68.00 68.69 65.71 1,248,300
Nov 29, 2023 68.50 68.68 67.37 68.12 65.16 882,200
Nov 28, 2023 68.14 68.92 67.41 67.72 64.78 876,300
Nov 27, 2023 68.33 68.54 67.37 67.74 64.80 844,700
Nov 24, 2023 68.45 69.60 68.29 69.03 66.03 288,900
Nov 22, 2023 66.92 68.75 66.27 68.52 65.54 650,300
Nov 21, 2023 68.77 69.07 67.63 68.94 65.95 653,900
Nov 20, 2023 70.52 71.03 69.33 69.43 66.41 879,100
Nov 17, 2023 68.98 70.64 68.47 69.82 66.79 1,088,800
Nov 16, 2023 70.11 70.63 66.92 68.14 65.18 983,800
Nov 15, 2023 70.98 72.57 70.63 71.08 67.99 1,095,800
Nov 14, 2023 69.83 71.25 69.29 70.88 67.80 1,000,700
Nov 13, 2023 68.35 70.02 67.61 69.16 66.16 1,008,600
Nov 10, 2023 68.36 68.78 66.87 68.11 65.15 1,002,400
Nov 9, 2023 68.36 69.12 67.26 67.60 64.66 1,266,800
Nov 8, 2023 68.30 70.91 67.69 68.00 65.05 3,048,100
Nov 7, 2023 72.64 72.71 70.85 71.99 68.86 1,663,800
Nov 6, 2023 77.27 77.47 73.67 74.19 70.97 1,204,100
Nov 3, 2023 77.28 77.57 75.64 76.96 73.62 1,170,400
Nov 2, 2023 74.50 77.14 73.90 77.11 73.76 1,195,200
Nov 1, 2023 75.57 76.02 74.04 74.74 71.49 1,328,800
Oct 31, 2023 74.90 75.90 73.76 75.43 72.15 488,200
Oct 30, 2023 75.28 76.01 73.11 74.64 71.40 592,000
Oct 27, 2023 76.07 76.07 73.74 75.08 71.82 703,600
Oct 26, 2023 76.26 76.51 74.65 76.07 72.77 642,800
Oct 25, 2023 77.28 78.16 76.78 77.22 73.87 910,700
Oct 24, 2023 78.22 78.65 76.88 77.28 73.92 916,900
Oct 23, 2023 77.52 78.66 75.94 77.96 74.57 1,202,100
Oct 20, 2023 79.00 79.97 77.89 78.30 74.90 1,822,600
Oct 19, 2023 77.59 79.54 76.75 78.83 75.41 1,644,800
Oct 18, 2023 77.25 78.54 76.38 78.20 74.80 1,638,100
Oct 17, 2023 75.44 77.72 75.12 76.70 73.37 1,818,200
Oct 16, 2023 76.26 76.65 74.82 75.56 72.28 1,441,100
Oct 13, 2023 75.36 76.83 74.51 75.85 72.56 1,595,100
Oct 12, 2023 75.14 75.49 73.19 73.73 70.53 1,927,300
Oct 11, 2023 74.52 75.66 73.42 74.64 71.40 1,224,100
Oct 10, 2023 72.39 75.91 72.39 75.16 71.90 1,478,300
Oct 9, 2023 72.87 73.37 71.68 72.39 69.25 1,110,600
Oct 6, 2023 70.37 71.69 68.51 70.19 67.14 1,896,900
Oct 5, 2023 70.94 71.71 69.54 69.68 66.65 1,780,000
Oct 4, 2023 75.28 75.67 70.55 70.95 67.87 1,877,800
Oct 3, 2023 77.50 77.50 76.08 77.21 73.86 927,200
Oct 2, 2023 80.96 80.96 77.07 77.46 74.10 1,198,700
Sep 29, 2023 82.70 82.70 80.33 80.87 77.36 1,388,300
Sep 28, 2023 81.36 82.69 80.18 82.31 78.74 16,794,400
Sep 27, 2023 78.75 82.90 78.38 81.40 77.86 3,610,600
Sep 26, 2023 79.80 81.86 79.80 80.63 77.13 845,200
Sep 25, 2023 77.97 80.94 77.38 80.83 77.32 655,100
Sep 22, 2023 78.36 79.45 77.58 77.77 74.39 590,000
Sep 21, 2023 79.84 80.43 78.01 78.19 74.79 747,300
Sep 20, 2023 80.36 81.94 79.75 79.78 76.32 708,600
Sep 19, 2023 83.93 84.14 80.96 81.52 77.98 1,125,600
Sep 18, 2023 84.71 84.91 82.62 82.90 79.30 1,127,700
Sep 15, 2023 83.08 84.28 82.53 83.24 79.62 10,825,100
Sep 14, 2023 1.74 Dividend
Sep 14, 2023 83.77 84.82 83.05 83.30 79.68 1,227,400
Sep 13, 2023 84.42 84.97 83.45 84.25 78.93 1,475,000
Sep 12, 2023 83.73 85.96 83.11 84.49 79.15 1,455,200
Sep 11, 2023 86.28 86.58 82.24 82.24 77.04 1,307,500
Sep 8, 2023 84.44 86.08 84.26 85.24 79.85 1,046,600
Sep 7, 2023 83.55 85.19 83.06 83.86 78.56 1,315,300
Sep 6, 2023 83.92 84.90 82.97 83.65 78.36 870,600
Sep 5, 2023 81.84 85.31 81.84 83.91 78.61 3,144,200
Sep 1, 2023 83.52 84.62 83.01 83.62 78.34 738,100
Aug 31, 2023 82.00 82.36 80.95 82.22 77.02 547,600
Aug 30, 2023 80.84 81.57 80.46 81.28 76.14 573,900
Aug 29, 2023 80.08 80.92 79.44 80.35 75.27 689,200
Aug 28, 2023 80.80 81.63 79.80 80.22 75.15 394,600
Aug 25, 2023 79.73 80.42 78.57 80.13 75.07 464,900
Aug 24, 2023 80.06 80.87 78.99 79.03 74.04 504,900
Aug 23, 2023 80.20 81.18 79.01 80.38 75.30 482,400
Aug 22, 2023 80.59 81.13 79.96 80.05 74.99 365,300
Aug 21, 2023 80.73 81.25 79.43 80.36 75.28 519,800
Aug 18, 2023 78.12 79.99 77.77 79.98 74.93 474,600
Aug 17, 2023 79.69 80.60 78.51 79.01 74.02 647,600
Aug 16, 2023 77.66 79.46 77.66 78.11 73.17 793,700
Aug 15, 2023 77.31 77.42 75.90 77.16 72.28 614,400
Aug 14, 2023 77.97 77.97 76.59 77.75 72.84 586,800
Aug 11, 2023 77.05 78.80 76.88 78.48 73.52 670,300
Aug 10, 2023 77.78 78.86 76.95 77.31 72.42 746,600
Aug 9, 2023 77.90 79.47 77.66 77.86 72.94 624,600
Aug 8, 2023 74.82 77.98 73.93 77.67 72.76 858,700
Aug 7, 2023 76.07 77.03 75.33 76.62 71.78 898,500
Aug 4, 2023 73.00 76.39 72.96 75.61 70.83 1,626,600
Aug 3, 2023 73.22 73.90 70.26 72.40 67.83 1,638,200
Aug 2, 2023 74.72 74.73 72.83 73.14 68.52 759,100
Aug 1, 2023 74.11 75.41 73.44 75.40 70.64 634,900
Jul 31, 2023 74.43 75.32 73.99 74.86 70.13 715,200
Jul 28, 2023 71.58 73.87 71.21 73.85 69.18 741,300
Jul 27, 2023 73.36 73.54 70.86 71.01 66.52 652,200
Jul 26, 2023 71.44 72.82 70.72 72.42 67.84 776,200
Jul 25, 2023 71.95 72.61 71.24 72.29 67.72 526,200
Jul 24, 2023 71.51 72.51 70.91 72.05 67.50 1,020,700
Jul 21, 2023 71.25 71.38 69.88 70.70 66.23 1,140,700
Jul 20, 2023 71.50 72.79 70.86 71.75 67.22 2,444,200
Jul 19, 2023 74.19 76.20 74.19 75.01 70.27 748,800
Jul 18, 2023 71.22 74.69 70.87 74.19 69.50 672,600
Jul 17, 2023 69.39 70.76 69.14 70.47 66.02 656,000
Jul 14, 2023 71.63 71.63 69.02 69.36 64.98 651,500
Jul 13, 2023 72.14 74.10 71.89 72.20 67.64 533,600
Jul 12, 2023 73.39 73.99 71.91 72.14 67.58 522,400
Jul 11, 2023 70.26 72.61 69.98 72.48 67.90 473,500
Jul 10, 2023 68.46 70.07 68.46 70.07 65.64 442,200
Jul 7, 2023 66.29 69.73 65.86 68.78 64.43 687,600
Jul 6, 2023 69.00 69.33 65.43 66.29 62.10 1,014,400
Jul 5, 2023 70.08 70.36 68.69 69.55 65.16 491,200
Jul 3, 2023 69.51 70.14 68.62 69.50 65.11 386,700
Jun 30, 2023 69.73 70.16 68.40 69.37 64.99 706,100
Jun 29, 2023 67.48 68.77 67.20 68.75 64.41 692,200
Jun 28, 2023 66.00 67.01 64.98 66.68 62.47 709,700
Jun 27, 2023 64.72 66.09 64.49 65.79 61.63 706,300
Jun 26, 2023 64.91 66.03 64.91 64.97 60.86 561,500
Jun 23, 2023 64.10 65.04 63.67 64.84 60.74 2,085,200
Jun 22, 2023 65.45 66.17 64.59 64.80 60.71 1,426,900
Jun 21, 2023 65.35 66.44 64.87 65.58 61.44 1,539,200
Jun 20, 2023 67.71 68.51 63.27 64.88 60.78 2,046,400
Jun 16, 2023 70.13 70.13 68.50 69.35 64.97 1,831,400
Jun 15, 2023 67.89 69.69 67.89 69.17 64.80 634,400
Jun 14, 2023 2.12 Dividend
Jun 14, 2023 68.97 69.78 66.69 67.67 63.39 631,700
Jun 13, 2023 71.27 72.34 70.48 70.72 64.27 669,700
Jun 12, 2023 69.96 70.97 69.22 70.09 63.69 520,200
Jun 9, 2023 71.54 72.32 70.64 71.24 64.74 399,000
Jun 8, 2023 73.16 73.47 70.73 71.80 65.25 385,400
Jun 7, 2023 70.81 73.27 70.81 73.20 66.52 602,900
Jun 6, 2023 68.15 71.25 67.96 70.60 64.16 780,000
Jun 5, 2023 72.12 72.42 69.22 69.25 62.93 660,400
Jun 2, 2023 68.95 72.07 68.57 71.31 64.80 881,700
Jun 1, 2023 66.89 68.24 66.55 67.43 61.28 392,000
May 31, 2023 67.52 68.28 66.14 66.80 60.70 711,300
May 30, 2023 68.62 69.20 67.76 68.62 62.36 376,800
May 26, 2023 70.40 70.82 69.45 69.95 63.57 361,500
May 25, 2023 71.70 71.76 69.49 69.92 63.54 601,300
May 24, 2023 72.50 73.82 71.71 73.14 66.46 642,600
May 23, 2023 72.22 74.14 71.36 72.36 65.76 722,500
May 22, 2023 70.09 72.43 69.85 71.44 64.92 1,276,700
May 19, 2023 70.84 70.95 69.17 69.51 63.17 599,700
May 18, 2023 67.26 69.80 66.75 69.59 63.24 488,400
May 17, 2023 66.48 68.30 65.67 67.79 61.60 418,700
May 16, 2023 66.86 67.31 65.52 65.54 59.56 440,000
May 15, 2023 67.45 68.02 66.72 67.34 61.19 408,200
May 12, 2023 66.94 67.48 65.36 66.52 60.45 396,200
May 11, 2023 66.18 66.99 65.89 66.33 60.28 426,200
May 10, 2023 68.49 68.51 66.34 67.31 61.17 408,700
May 9, 2023 67.98 69.58 67.72 68.06 61.85 469,200
May 8, 2023 70.05 70.35 67.93 68.26 62.03 496,200
May 5, 2023 67.92 68.80 67.06 67.49 61.33 554,400
May 4, 2023 64.88 66.83 63.80 65.12 59.18 837,600
May 3, 2023 64.70 66.41 64.13 65.18 59.23 479,100
May 2, 2023 67.61 67.95 65.05 66.10 60.07 727,600
May 1, 2023 67.74 69.39 67.00 68.41 62.17 465,800
Apr 28, 2023 67.51 69.80 67.33 69.05 62.75 468,500
Apr 27, 2023 67.06 67.76 65.97 67.39 61.24 475,200
Apr 26, 2023 67.63 68.62 66.31 66.83 60.73 435,300
Apr 25, 2023 69.59 69.84 67.89 68.41 62.17 395,100
Apr 24, 2023 69.46 71.47 69.33 71.09 64.60 404,000
Apr 21, 2023 70.95 70.95 69.28 69.63 63.27 425,200
Apr 20, 2023 70.29 70.86 69.50 70.77 64.31 490,800
Apr 19, 2023 71.20 71.53 69.96 71.27 64.77 469,300

Related Tickers

CHRD Chord Energy Corporation
180.87
+1.24%
 
PR Permian Resources Corporation
17.38
+1.13%
 
MTDR Matador Resources Company
65.62
+1.36%
 
SBOW SilverBow Resources, Inc.
30.31
+2.14%
 
VTLE Vital Energy, Inc.
54.33
+2.01%
 
MGY Magnolia Oil & Gas Corporation
25.75
+0.27%
 
CTRA Coterra Energy Inc.
27.68
+1.67%
 
NOG Northern Oil and Gas, Inc.
42.64
+1.40%
 
MUR Murphy Oil Corporation
46.09
+1.99%
 
FANG Diamondback Energy, Inc.
203.13
+1.77%