Civitas Resources, Inc. (CIVI)
NYSE: CIVI · Real-Time Price · USD
49.47
-1.88 (-3.66%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 50.69 | 51.10 | 49.10 | 49.47 | 49.47 | -3.66% | 2,567,055 |
| Sep 25, 2024 | 53.18 | 53.39 | 51.32 | 51.35 | 51.35 | -3.78% | 1,805,728 |
| Sep 24, 2024 | 55.35 | 55.35 | 53.33 | 53.37 | 53.37 | -1.95% | 1,320,441 |
| Sep 23, 2024 | 54.50 | 55.35 | 54.08 | 54.43 | 54.43 | 0.22% | 1,014,655 |
| Sep 20, 2024 | 54.54 | 54.63 | 53.47 | 54.31 | 54.31 | -0.79% | 1,758,470 |
| Sep 19, 2024 | 55.98 | 56.05 | 54.69 | 54.74 | 54.74 | 1.13% | 1,067,555 |
| Sep 18, 2024 | 54.81 | 55.28 | 53.88 | 54.13 | 54.13 | -0.66% | 1,032,131 |
| Sep 17, 2024 | 53.68 | 54.85 | 53.51 | 54.49 | 54.49 | 1.74% | 889,891 |
| Sep 16, 2024 | 53.18 | 53.99 | 52.68 | 53.56 | 53.56 | 1.15% | 1,035,382 |
| Sep 13, 2024 | 53.10 | 53.75 | 52.54 | 52.95 | 52.95 | 0.88% | 857,183 |
| Sep 12, 2024 | 51.89 | 53.10 | 51.19 | 52.49 | 52.49 | -1.74% | 1,014,005 |
| Sep 11, 2024 | 53.00 | 53.69 | 51.70 | 53.42 | 51.92 | 0.62% | 1,306,404 |
| Sep 10, 2024 | 53.75 | 54.05 | 52.31 | 53.09 | 51.60 | -1.21% | 1,424,549 |
| Sep 9, 2024 | 54.50 | 54.94 | 53.69 | 53.74 | 52.23 | -1.34% | 1,407,634 |
| Sep 6, 2024 | 56.21 | 56.81 | 54.43 | 54.47 | 52.94 | -3.18% | 1,032,632 |
| Sep 5, 2024 | 57.23 | 57.30 | 55.96 | 56.26 | 54.68 | -0.57% | 1,464,850 |
| Sep 4, 2024 | 58.32 | 58.98 | 56.49 | 56.58 | 54.99 | -2.77% | 1,125,614 |
| Sep 3, 2024 | 60.40 | 60.40 | 58.15 | 58.19 | 56.55 | -5.12% | 1,125,777 |
| Aug 30, 2024 | 61.52 | 62.39 | 60.51 | 61.33 | 59.60 | -1.56% | 919,238 |
| Aug 29, 2024 | 61.14 | 62.46 | 60.44 | 62.30 | 60.55 | 2.91% | 773,790 |
| Aug 28, 2024 | 60.82 | 61.08 | 60.11 | 60.54 | 58.84 | -1.13% | 612,735 |
| Aug 27, 2024 | 62.08 | 62.31 | 60.96 | 61.23 | 59.51 | -1.73% | 655,482 |
| Aug 26, 2024 | 62.89 | 63.60 | 62.20 | 62.31 | 60.56 | 0.83% | 582,999 |
| Aug 23, 2024 | 61.41 | 62.27 | 61.15 | 61.80 | 60.06 | 1.68% | 825,202 |
| Aug 22, 2024 | 61.80 | 62.00 | 60.73 | 60.78 | 59.07 | -1.49% | 717,091 |
| Aug 21, 2024 | 61.50 | 61.81 | 61.04 | 61.70 | 59.96 | 1.56% | 775,925 |
| Aug 20, 2024 | 62.81 | 63.00 | 60.58 | 60.75 | 59.04 | -3.37% | 782,368 |
| Aug 19, 2024 | 63.10 | 63.82 | 62.69 | 62.87 | 61.10 | -0.22% | 904,685 |
| Aug 16, 2024 | 62.94 | 63.59 | 62.58 | 63.01 | 61.24 | -1.16% | 974,836 |
| Aug 15, 2024 | 62.45 | 63.80 | 62.23 | 63.75 | 61.96 | 3.02% | 913,994 |
| Aug 14, 2024 | 61.90 | 62.19 | 61.43 | 61.88 | 60.14 | 0.50% | 869,336 |
| Aug 13, 2024 | 61.52 | 61.83 | 60.85 | 61.57 | 59.84 | -0.58% | 967,530 |
| Aug 12, 2024 | 61.00 | 62.08 | 60.96 | 61.93 | 60.19 | 2.48% | 932,369 |
| Aug 9, 2024 | 60.93 | 61.08 | 60.18 | 60.43 | 58.73 | -1.15% | 1,353,642 |
| Aug 8, 2024 | 60.00 | 61.57 | 59.98 | 61.13 | 59.41 | 2.74% | 1,273,294 |
| Aug 7, 2024 | 59.93 | 61.11 | 58.85 | 59.50 | 57.83 | 1.74% | 2,312,141 |
| Aug 6, 2024 | 58.05 | 59.63 | 57.57 | 58.48 | 56.83 | 0.81% | 1,433,905 |
| Aug 5, 2024 | 58.21 | 59.17 | 55.76 | 58.01 | 56.38 | -4.13% | 2,545,786 |
| Aug 2, 2024 | 61.85 | 64.20 | 59.61 | 60.51 | 58.81 | -9.87% | 3,537,052 |
| Aug 1, 2024 | 69.90 | 70.66 | 66.38 | 67.14 | 65.25 | -3.76% | 1,385,344 |
| Jul 31, 2024 | 70.51 | 71.06 | 69.76 | 69.76 | 67.80 | 1.12% | 741,702 |
| Jul 30, 2024 | 68.69 | 69.85 | 68.60 | 68.99 | 67.05 | 0.31% | 945,257 |
| Jul 29, 2024 | 70.84 | 71.33 | 67.77 | 68.78 | 66.84 | -2.89% | 1,280,475 |
| Jul 26, 2024 | 70.29 | 70.89 | 69.25 | 70.83 | 68.84 | 1.01% | 884,159 |
| Jul 25, 2024 | 70.22 | 70.89 | 69.18 | 70.12 | 68.15 | 0.85% | 688,580 |
| Jul 24, 2024 | 70.65 | 71.10 | 69.34 | 69.53 | 67.57 | -0.80% | 655,446 |
| Jul 23, 2024 | 70.78 | 70.94 | 69.58 | 70.09 | 68.12 | -1.71% | 1,102,019 |
| Jul 22, 2024 | 71.58 | 71.75 | 70.15 | 71.31 | 69.30 | -0.86% | 951,422 |
| Jul 19, 2024 | 71.90 | 72.34 | 71.35 | 71.93 | 69.91 | -0.17% | 666,266 |
| Jul 18, 2024 | 72.88 | 73.35 | 71.96 | 72.05 | 70.02 | -0.93% | 859,980 |
| Jul 17, 2024 | 72.46 | 74.04 | 72.31 | 72.73 | 70.68 | 0.93% | 1,017,926 |
| Jul 16, 2024 | 71.20 | 72.50 | 70.74 | 72.06 | 70.03 | 0.84% | 947,974 |
| Jul 15, 2024 | 70.21 | 72.39 | 69.74 | 71.46 | 69.45 | 2.17% | 1,465,463 |
| Jul 12, 2024 | 70.00 | 70.01 | 69.18 | 69.94 | 67.97 | 0.62% | 1,054,532 |
| Jul 11, 2024 | 68.33 | 69.83 | 68.07 | 69.51 | 67.55 | 2.12% | 982,613 |
| Jul 10, 2024 | 67.26 | 68.20 | 66.97 | 68.07 | 66.15 | 1.69% | 669,523 |
| Jul 9, 2024 | 67.09 | 67.71 | 66.68 | 66.94 | 65.06 | -0.71% | 794,135 |
| Jul 8, 2024 | 67.13 | 67.63 | 66.91 | 67.42 | 65.52 | -0.31% | 814,249 |
| Jul 5, 2024 | 69.95 | 69.95 | 67.26 | 67.63 | 65.73 | -3.73% | 1,471,509 |
| Jul 3, 2024 | 70.00 | 71.32 | 69.20 | 70.25 | 68.27 | 0.83% | 981,713 |
| Jul 2, 2024 | 69.21 | 70.28 | 68.60 | 69.67 | 67.71 | 1.53% | 1,594,461 |
| Jul 1, 2024 | 69.90 | 70.03 | 68.42 | 68.62 | 66.69 | -0.55% | 1,047,533 |
| Jun 28, 2024 | 69.86 | 70.14 | 68.92 | 69.00 | 67.06 | -0.04% | 12,561,342 |
| Jun 27, 2024 | 68.49 | 69.06 | 67.88 | 69.03 | 67.09 | 0.98% | 978,168 |
| Jun 26, 2024 | 69.41 | 69.50 | 68.06 | 68.36 | 66.44 | -1.71% | 1,078,656 |
| Jun 25, 2024 | 69.41 | 69.70 | 68.25 | 69.55 | 67.59 | 0.19% | 1,208,779 |
| Jun 24, 2024 | 67.54 | 69.88 | 67.54 | 69.42 | 67.47 | 3.44% | 1,218,010 |
| Jun 21, 2024 | 67.73 | 67.87 | 66.56 | 67.11 | 65.22 | -0.50% | 1,539,330 |
| Jun 20, 2024 | 66.05 | 67.63 | 65.87 | 67.45 | 65.55 | 1.84% | 1,046,105 |
| Jun 18, 2024 | 65.92 | 66.64 | 65.63 | 66.23 | 64.37 | 0.84% | 989,474 |
| Jun 17, 2024 | 64.95 | 65.77 | 64.21 | 65.68 | 63.83 | 1.48% | 913,122 |
| Jun 14, 2024 | 65.56 | 65.56 | 64.58 | 64.72 | 62.90 | -1.60% | 1,401,298 |
| Jun 13, 2024 | 67.83 | 67.90 | 65.33 | 65.77 | 63.92 | -2.64% | 1,009,989 |
| Jun 12, 2024 | 68.95 | 70.11 | 67.52 | 67.55 | 65.65 | -2.60% | 1,678,696 |
| Jun 11, 2024 | 68.82 | 69.47 | 67.83 | 69.35 | 65.93 | 0.19% | 1,354,118 |
| Jun 10, 2024 | 67.66 | 69.62 | 67.59 | 69.22 | 65.81 | 2.17% | 1,066,096 |
| Jun 7, 2024 | 67.81 | 68.71 | 67.17 | 67.75 | 64.41 | -0.72% | 711,473 |
| Jun 6, 2024 | 67.94 | 68.44 | 67.55 | 68.24 | 64.88 | 0.65% | 1,467,196 |
| Jun 5, 2024 | 68.36 | 68.60 | 67.40 | 67.80 | 64.46 | -0.21% | 989,706 |
| Jun 4, 2024 | 68.70 | 68.72 | 67.08 | 67.94 | 64.59 | -2.43% | 1,879,853 |
| Jun 3, 2024 | 73.79 | 73.79 | 68.68 | 69.63 | 66.20 | -5.34% | 2,020,896 |
| May 31, 2024 | 73.08 | 73.73 | 72.76 | 73.56 | 69.94 | 1.34% | 1,232,316 |
| May 30, 2024 | 72.86 | 73.68 | 72.40 | 72.59 | 69.02 | -0.14% | 743,306 |
| May 29, 2024 | 73.17 | 73.54 | 71.88 | 72.69 | 69.11 | -1.10% | 1,228,298 |
| May 28, 2024 | 72.26 | 73.75 | 72.21 | 73.50 | 69.88 | 2.21% | 1,084,797 |
| May 24, 2024 | 71.73 | 72.34 | 71.40 | 71.91 | 68.37 | 0.88% | 972,123 |
| May 23, 2024 | 72.51 | 73.26 | 71.06 | 71.28 | 67.77 | -1.26% | 1,350,912 |
| May 22, 2024 | 73.19 | 73.19 | 71.76 | 72.19 | 68.63 | -1.98% | 1,093,160 |
| May 21, 2024 | 74.95 | 75.26 | 73.57 | 73.65 | 70.02 | -1.79% | 1,118,316 |
| May 20, 2024 | 74.50 | 75.24 | 74.50 | 74.99 | 71.30 | 0.68% | 1,441,787 |
| May 17, 2024 | 74.40 | 74.91 | 73.80 | 74.48 | 70.81 | 0.70% | 3,787,033 |
| May 16, 2024 | 74.25 | 74.90 | 73.12 | 73.96 | 70.32 | -3.28% | 5,233,553 |
| May 15, 2024 | 76.68 | 76.80 | 75.05 | 76.47 | 72.70 | -0.27% | 774,318 |
| May 14, 2024 | 76.74 | 76.89 | 75.76 | 76.68 | 72.90 | 0.75% | 641,507 |
| May 13, 2024 | 76.85 | 77.06 | 75.53 | 76.11 | 72.36 | -0.09% | 1,075,890 |
| May 10, 2024 | 78.44 | 78.63 | 76.03 | 76.18 | 72.43 | -2.53% | 915,046 |
| May 9, 2024 | 77.27 | 78.44 | 76.97 | 78.16 | 74.31 | 1.55% | 1,285,694 |
| May 8, 2024 | 75.30 | 77.52 | 74.99 | 76.97 | 73.18 | 1.53% | 947,505 |
| May 7, 2024 | 75.46 | 76.50 | 75.36 | 75.81 | 72.08 | 0.60% | 1,302,331 |
| May 6, 2024 | 76.05 | 76.88 | 75.16 | 75.36 | 71.65 | -0.19% | 1,308,477 |