Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Civitas Resources, Inc. (B2C.F)

Compare
30.27
-0.33
(-1.08%)
At close: 9:55:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202530.3230.3429.9530.2730.2775
Mar 5, 202532.3132.8329.8630.6030.6075
Mar 4, 202533.2933.2931.8832.5132.51-
Mar 3, 202536.5037.2333.6433.6433.64300
Feb 28, 202536.5436.8236.2236.8236.82-
Feb 27, 202537.7237.7236.8336.8836.88-
Feb 26, 202538.5538.5537.8237.8637.86-
Feb 25, 202544.0444.0438.3638.3638.36-
Feb 24, 202547.0047.1646.8147.0747.0750
Feb 21, 202548.2548.2546.8647.0347.03-
Feb 20, 202548.5648.8648.3248.3548.35-
Feb 19, 202548.3249.6848.3248.9148.91-
Feb 18, 202548.0049.2147.8448.2848.28-
Feb 17, 202547.5948.4047.5848.0048.0010
Feb 14, 202546.5647.7046.5647.7047.70-
Feb 13, 202546.4847.0546.3746.6446.64-
Feb 12, 202549.4249.4246.9647.0447.04-
Feb 11, 202548.5650.1448.5649.4149.41-
Feb 10, 202546.1248.8446.1248.8448.8410
Feb 7, 202545.9846.7345.9846.3446.34-
Feb 6, 202547.0347.4746.0346.1846.18-
Feb 5, 202547.9947.9947.0947.0947.09-
Feb 4, 202548.0148.7547.7448.5448.54-
Feb 3, 202548.4949.2748.3948.3948.39-
Jan 31, 202549.3449.5148.3048.8848.88-
Jan 30, 202549.5750.1049.3949.5149.51100
Jan 29, 202548.7249.6148.3849.6149.61-
Jan 28, 202548.0549.0048.0548.9948.99-
Jan 27, 202548.5148.5148.0248.2848.282
Jan 24, 202549.4549.7248.6148.6148.61-
Jan 23, 202550.3650.3849.5949.6849.68-
Jan 22, 202550.3051.1450.0050.0650.06-
Jan 21, 202551.1251.1250.4650.5050.50-
Jan 20, 202551.5451.5451.1851.1851.18-
Jan 17, 202552.9052.9851.5252.2652.26-
Jan 16, 202552.8653.2452.4653.1053.10-
Jan 15, 202551.7053.1651.7053.1653.16-
Jan 14, 202551.0852.4451.0851.9651.96-
Jan 13, 202549.7951.9649.7951.5051.50-
Jan 10, 202547.0350.3247.0349.8449.84-
Jan 9, 202547.0647.0947.0247.0547.05-
Jan 8, 202547.6948.1446.7547.1347.13-
Jan 7, 202545.9747.7345.9747.7247.72-
Jan 6, 202546.4847.4346.1446.1446.14-
Jan 3, 202546.1147.0146.1146.4746.47-
Jan 2, 202544.0146.5244.0146.2946.29-
Dec 30, 202441.4441.7341.4441.7341.73-
Dec 27, 202441.9842.4241.7441.7441.74-
Dec 23, 202441.5141.5140.6241.3641.3610
Dec 20, 202440.9241.4840.8541.0441.0450
Dec 19, 202441.6442.5740.9240.9240.9236
Dec 18, 202442.5643.2442.1142.1142.11-
Dec 17, 202443.0043.0042.0842.8742.87-
Dec 16, 202445.4045.4043.3343.3343.33-
Dec 13, 2024 0.46 Dividend
Dec 13, 202445.8045.8045.4945.6045.60-
Dec 12, 202445.7146.5345.7146.5346.03-
Dec 11, 202444.3946.2644.3946.2645.76-
Dec 10, 202444.5045.2244.4944.4944.01200
Dec 9, 202444.1745.5444.1744.7744.29-
Dec 6, 202445.3045.3044.0744.3643.88200
Dec 5, 202446.5746.5745.6445.6445.1522
Dec 4, 202448.3348.3346.0546.0745.5785
Dec 3, 202448.1248.6648.1248.5948.07-
Dec 2, 202448.8648.8648.0348.5648.0410
Nov 29, 202448.8748.8748.5148.6748.15-
Nov 28, 202448.2048.7648.2048.7548.23-
Nov 27, 202447.9748.6247.9748.0747.55-
Nov 26, 202449.0549.0547.7247.8347.328
Nov 25, 202450.1650.1648.8448.8448.32-
Nov 22, 202449.4550.3049.4550.2249.68-
Nov 21, 202448.4449.6448.4449.4148.88-
Nov 20, 202447.7048.3747.7048.3547.8310
Nov 19, 202448.5848.5847.4947.5046.99-
Nov 18, 202448.0649.1648.0648.6648.14-
Nov 15, 202448.2349.1148.0348.2947.77-
Nov 14, 202447.9148.6247.9148.6248.10-
Nov 13, 202447.3348.3646.9847.8247.31-
Nov 12, 202448.5248.9847.5847.5847.07-
Nov 11, 202449.4649.8548.3848.5248.00-
Nov 8, 202449.7149.7148.4649.3148.78-
Nov 7, 202449.7049.7048.8948.9948.46-
Nov 6, 202447.5950.7047.5949.7349.2020
Nov 5, 202445.0445.8544.7945.8545.36-
Nov 4, 202443.8645.2843.8644.9944.51-
Nov 1, 202444.5644.7643.9444.2643.78-
Oct 31, 202444.6744.9144.5244.5244.04-
Oct 30, 202444.5645.1944.5644.8444.36-
Oct 29, 202445.2245.2244.0844.5844.10-
Oct 28, 202446.6746.6744.7045.2344.74-
Oct 25, 202446.4446.6746.3946.6746.17-
Oct 24, 202445.9646.3345.9646.3345.83-
Oct 23, 202446.3446.3445.8245.8745.38-
Oct 22, 202445.9146.5945.9146.3945.89-
Oct 21, 202446.2646.4046.1346.1345.63-
Oct 18, 202446.9346.9346.2646.3045.80-
Oct 17, 202446.2946.9346.2846.9046.40-
Oct 16, 202445.2946.5945.2946.3845.88-
Oct 15, 202448.2548.2545.6745.6745.18-
Oct 14, 202449.1349.1348.1648.1647.64-
Oct 11, 202448.5449.3748.4849.0948.56-
Oct 10, 202447.9348.7847.9148.7448.22-
Oct 9, 202448.2048.2047.7848.0447.52-
Oct 8, 202449.6049.6048.2048.2047.6850
Oct 7, 202448.8949.6348.8949.6349.1020
Oct 4, 202448.1348.9148.1348.9148.38-
Oct 3, 202446.6547.8046.6547.8047.29-
Oct 2, 202446.1646.9946.1646.5946.09-
Oct 1, 202444.9746.1244.9746.0845.58-
Sep 30, 202445.4646.0044.6045.0744.5915
Sep 27, 202443.9445.4143.9445.3844.89-
Sep 26, 202445.7345.7343.5043.6143.14-
Sep 25, 202447.0347.0345.6845.6845.19-
Sep 24, 202448.4448.7747.4147.4546.94-
Sep 23, 202448.2048.8648.2048.4947.97-
Sep 20, 202448.4948.4947.5448.1547.63-
Sep 19, 202448.3949.5248.3948.5548.03-
Sep 18, 202449.0149.0148.2148.3347.81-
Sep 17, 202447.6248.5347.6248.4247.90-
Sep 16, 202447.2047.6747.2047.5847.07-
Sep 13, 202446.8647.4846.8547.1646.65-
Sep 12, 2024 1.41 Dividend
Sep 12, 202446.7547.1646.3246.8446.34-
Sep 11, 202447.3547.9647.3547.9545.93-
Sep 10, 202448.0649.0047.2247.6045.6085
Sep 9, 202449.2049.2048.2148.2146.18250
Sep 6, 202450.2450.4648.5848.5846.53-
Sep 5, 202450.5250.8650.0650.0647.95-
Sep 4, 202451.9252.5250.4850.4848.35-
Sep 3, 202455.0055.0052.2452.2450.04370
Sep 2, 202455.0055.0055.0055.0052.68-
Aug 30, 202455.7655.7654.6854.6852.38-
Aug 29, 202453.9655.6853.9655.6853.34-
Aug 28, 202454.4254.4253.8853.8851.61-
Aug 27, 202455.2456.1854.1254.1251.84100
Aug 26, 202454.7256.0054.7255.3853.05-
Aug 23, 202454.2254.9254.2054.6252.32-
Aug 22, 202454.8255.0454.2854.3852.09-
Aug 21, 202454.1454.8254.1454.7652.45-
Aug 20, 202456.2256.2254.1854.1851.90-
Aug 19, 202456.4656.8656.1856.1853.81-
Aug 16, 202457.6057.6056.4256.4254.04-
Aug 15, 202455.7857.4855.7857.4255.00-
Aug 14, 202455.5455.6855.2455.6653.32-
Aug 13, 202456.1456.1455.4055.4453.11-
Aug 12, 202454.8055.9054.8055.9053.55-
Aug 9, 202455.4255.4254.6654.6652.36-
Aug 8, 202453.8055.7453.8055.5453.20-
Aug 7, 202453.4255.1253.4254.1651.88-
Aug 6, 202452.9652.9652.9652.9650.73-
Aug 5, 202454.0854.0850.6252.3450.14300
Aug 2, 202461.3061.3054.8455.0852.76-
Aug 1, 202463.9264.4061.5461.5458.95-
Jul 31, 202463.1664.5263.1664.2261.52-
Jul 30, 202462.9863.5062.9863.5060.83-
Jul 29, 202464.7864.7862.2662.9860.33-
Jul 26, 202464.1664.5863.7264.5861.86-
Jul 25, 202463.5664.7263.5664.3061.59-
Jul 24, 202463.8464.6663.5063.5060.83-
Jul 23, 202464.8064.8063.9064.0061.31-
Jul 22, 202465.4665.4664.9265.0662.32-
Jul 19, 202465.5865.7665.0465.5662.8060
Jul 18, 202465.9666.5065.6065.6062.84-
Jul 17, 202465.4466.5665.4465.9663.18-
Jul 16, 202465.0465.6464.4865.6262.86-
Jul 15, 202463.7465.3063.6265.1662.42-
Jul 12, 202463.4664.2863.3463.4660.7922
Jul 11, 202462.2063.4262.1663.4260.75-
Jul 10, 202461.5062.3861.5062.3859.75-
Jul 9, 202461.7462.0061.1262.0059.39-
Jul 8, 202461.7661.7661.5661.7659.16-
Jul 5, 202465.2265.2262.0262.0259.41225
Jul 4, 202464.7464.7464.7464.7462.01-
Jul 3, 202464.2264.5864.2264.5861.86-
Jul 2, 202463.9264.1463.8264.1461.44-
Jul 1, 202463.9264.2463.9264.2461.54-
Jun 28, 202463.9064.7263.9064.1261.42-
Jun 27, 202463.2463.9063.1263.9061.21-
Jun 26, 202464.3664.3663.4263.4260.75-
Jun 25, 202464.1064.4063.4464.4061.69-
Jun 24, 202462.1064.3062.1064.2061.50-
Jun 21, 202462.3462.4061.9862.3059.68-
Jun 20, 202461.0262.4461.0262.4059.77-
Jun 19, 202460.9060.9660.7860.7858.22-
Jun 18, 202460.7461.1260.7461.1058.5318
Jun 17, 202459.9860.5859.4260.5858.03-
Jun 14, 202460.6860.6860.1460.1457.61-
Jun 13, 202462.0062.0060.9460.9458.37140
Jun 12, 2024 1.39 Dividend
Jun 12, 202462.6263.2462.0862.0859.47-
Jun 11, 202463.6264.6063.2063.9659.8380
Jun 10, 202462.3664.0062.2463.7459.6240
Jun 7, 202462.1262.6861.8862.3658.33-
Jun 6, 202461.6862.1661.6862.0458.03-
Jun 5, 202462.1462.6061.6261.9257.92-
Jun 4, 202463.2063.6061.7861.9457.9475
Jun 3, 202467.3467.3463.0263.1859.1040
May 31, 202466.4067.3266.4067.3262.97-
May 30, 202466.1267.1866.1266.6262.32-
May 29, 202466.8667.5066.0866.7462.43275
May 28, 202465.6467.1265.6467.1262.79-
May 27, 202465.6467.0065.4865.5661.3310
May 24, 202465.3266.0465.3265.6861.44-
May 23, 202466.1266.7665.5065.5061.2720
May 22, 202467.2067.2066.1066.1061.83-
May 21, 202468.3068.5467.3467.3462.99-
May 20, 202467.8268.4267.8268.4264.00-
May 17, 202467.4667.9267.4667.9263.53-
May 16, 202467.4268.0467.0067.6463.27-
May 15, 202470.2270.2269.6069.9065.39-
May 14, 202469.9270.3869.9270.3865.84-
May 13, 202470.1270.1269.7270.0665.54-
May 10, 202472.1272.1270.4470.4465.89-
May 9, 202470.9071.9870.9071.9867.33-
May 8, 202469.9471.0069.4471.0066.42-
May 7, 202469.4270.3469.4269.9865.46-
May 6, 202469.5870.4669.4069.4064.92-
May 3, 202465.6669.2865.6669.2864.81-
May 2, 202465.3666.5064.9265.0460.84-
Apr 30, 202469.1069.1066.9266.9262.60-
Apr 29, 202468.5469.0268.5269.0264.56-
Apr 26, 202468.1668.6468.1668.6064.17100
Apr 25, 202467.9068.2867.9068.2263.82-
Apr 24, 202467.9468.3267.9468.3263.91-
Apr 23, 202467.8468.0667.1268.0663.67-
Apr 22, 202467.6668.2267.0268.0863.68-
Apr 19, 202466.5267.5666.5267.5663.20-
Apr 18, 202467.8267.8667.0867.0862.75-
Apr 17, 202469.0069.1067.9267.9263.53-
Apr 16, 202468.5269.2068.2669.2064.73-
Apr 15, 202469.2869.9068.8468.8864.43-
Apr 12, 202469.6471.2869.3869.3864.90-
Apr 11, 202470.4870.5069.4469.4464.96-
Apr 10, 202469.4270.8069.4270.8066.23-
Apr 9, 202469.0669.5069.0669.4864.99-
Apr 8, 202469.2469.2468.8869.1664.69-
Apr 5, 202468.8269.6468.8269.6465.14-
Apr 4, 202469.1669.1668.8068.8664.41-
Apr 3, 202469.1270.5069.0469.4664.9814
Apr 2, 202470.0070.0068.9269.5065.01-
Mar 28, 202469.0070.5069.0070.0065.48100
Mar 27, 202468.0069.0068.0069.0064.54206
Mar 26, 202468.0068.0067.5068.0063.61-
Mar 25, 202468.5068.5068.0068.0063.61-
Mar 22, 202469.0069.0068.0068.5064.08-
Mar 21, 202468.5069.5068.5069.0064.5416
Mar 20, 202467.5068.5067.5068.5064.08-
Mar 19, 202467.0068.0067.0067.5063.1450
Mar 18, 202465.5067.0065.0067.0062.6760
Mar 15, 202464.5065.5064.5065.5061.27-
Mar 14, 2024 1.34 Dividend
Mar 14, 202463.5064.5063.5064.5060.34-
Mar 13, 202464.0064.5064.0064.5058.98-
Mar 12, 202463.5064.0063.5064.0058.52-
Mar 11, 202463.0063.5063.0063.5058.06-
Mar 8, 202462.5063.0062.5063.0057.61-
Mar 7, 202462.5063.0062.5063.0057.6150
Mar 6, 202462.5062.5062.5062.5057.15-

Related Tickers

NVAL.F PTT Exploration and Production Public Company Limited
2.8800
-3.36%
 
1FH.F Freehold Royalties Ltd.
7.73
+0.13%
 
TPC1.SG Jersey Oil and Gas Plc
0.6750
-1.46%
 
TQW.F Tullow Oil plc
0.1686
-1.98%
 
J4V.DU Var Energi ASA
2.5640
-2.40%
 
DY6.SG Devon Energy Corp
31.30
+0.71%
 
SDR.V Stroud Resources Ltd.
0.0500
0.00%
 
G6O.F GeoPark Limited
7.15
+3.62%
 
ANGS.L Angus Energy plc
0.2900
+1.75%
 
TGRO Tiger Oil and Energy, Inc.
0.0001
0.00%