Civitas Resources, Inc. - Price History
Monthly price history for CIVI (Civitas Resources, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $71.89 | $71.89 |
| March 2024 | $75.91 | $75.91 |
| February 2024 | $68.20 | $68.68 |
| January 2024 | $64.36 | $64.81 |
| December 2023 | $67.90 | $68.38 |
| November 2023 | $67.70 | $68.69 |
| October 2023 | $74.35 | $75.43 |
| September 2023 | $79.71 | $80.87 |
| August 2023 | $79.85 | $82.22 |
| July 2023 | $72.70 | $74.86 |
| June 2023 | $67.37 | $69.37 |
| May 2023 | $63.38 | $66.80 |
| April 2023 | $65.52 | $69.05 |
| March 2023 | $64.85 | $68.34 |
| February 2023 | $64.92 | $70.17 |
| January 2023 | $61.57 | $66.55 |
| December 2022 | $53.59 | $57.93 |
| November 2022 | $61.79 | $67.36 |
| October 2022 | $64.12 | $69.91 |
| September 2022 | $52.64 | $57.39 |
| August 2022 | $60.38 | $67.19 |
| July 2022 | $52.98 | $58.96 |
| June 2022 | $46.99 | $52.29 |
| May 2022 | $68.18 | $76.35 |
| April 2022 | $52.35 | $58.62 |
| March 2022 | $53.32 | $59.71 |
| February 2022 | $44.70 | $50.47 |
| January 2022 | $48.27 | $54.50 |
| December 2021 | $43.37 | $48.97 |
| November 2021 | $44.89 | $51.11 |
| October 2021 | $49.31 | $56.14 |
| September 2021 | $42.07 | $47.90 |
| August 2021 | $33.88 | $38.88 |
| July 2021 | $33.52 | $38.47 |
| June 2021 | $41.02 | $47.07 |
| May 2021 | $37.18 | $42.96 |
| April 2021 | $28.63 | $33.09 |
| March 2021 | $30.92 | $35.73 |
| February 2021 | $27.63 | $31.93 |
| January 2021 | $17.88 | $20.66 |
| December 2020 | $16.73 | $19.33 |
| November 2020 | $19.10 | $22.07 |
| October 2020 | $15.32 | $17.71 |
| September 2020 | $16.27 | $18.80 |
| August 2020 | $17.34 | $20.04 |
| July 2020 | $15.74 | $18.19 |
| June 2020 | $12.82 | $14.82 |
| May 2020 | $14.62 | $16.90 |
| April 2020 | $15.11 | $17.46 |
| March 2020 | $9.74 | $11.25 |
| February 2020 | $14.10 | $16.29 |
| January 2020 | $15.74 | $18.19 |
| December 2019 | $20.20 | $23.34 |
| November 2019 | $15.11 | $17.46 |
| October 2019 | $15.42 | $17.82 |
| September 2019 | $19.38 | $22.39 |
| August 2019 | $19.52 | $22.56 |
| July 2019 | $18.86 | $21.80 |
| June 2019 | $18.07 | $20.88 |
| May 2019 | $16.90 | $19.53 |
| April 2019 | $20.83 | $24.07 |
| March 2019 | $19.63 | $22.69 |
| February 2019 | $19.88 | $22.97 |
| January 2019 | $19.95 | $23.05 |
| December 2018 | $17.89 | $20.67 |
| November 2018 | $22.96 | $26.53 |
| October 2018 | $22.28 | $25.75 |
| September 2018 | $25.77 | $29.78 |
| August 2018 | $26.83 | $31 |
| July 2018 | $32.19 | $37.20 |
| June 2018 | $32.77 | $37.87 |
| May 2018 | $31.83 | $36.78 |
| April 2018 | $26.25 | $30.33 |
| March 2018 | $23.98 | $27.71 |
| February 2018 | $24.26 | $28.03 |
| January 2018 | $24.24 | $28.01 |
| December 2017 | $23.88 | $27.59 |
| November 2017 | $24.03 | $27.77 |
| October 2017 | $29.27 | $33.83 |
| September 2017 | $28.55 | $32.99 |
| August 2017 | $22.49 | $25.99 |
| July 2017 | $25.13 | $29.04 |
| June 2017 | $27.44 | $31.71 |
| May 2017 | $30.54 | $35.29 |
| April 2017 | $48.76 | $0.50 |
| March 2017 | $112.01 | $1.16 |
| February 2017 | $166.09 | $1.72 |
| January 2017 | $225.96 | $2.34 |
| December 2016 | $98.49 | $1.02 |
| November 2016 | $96.56 | $1 |
| October 2016 | $90.50 | $0.94 |
| September 2016 | $98.49 | $1.02 |
| August 2016 | $98.49 | $1.02 |
| July 2016 | $77.55 | $0.80 |
| June 2016 | $194.09 | $2.01 |
| May 2016 | $253.96 | $2.63 |
| April 2016 | $374.66 | $3.88 |
| March 2016 | $153.53 | $1.59 |
| February 2016 | $179.60 | $1.86 |
| January 2016 | $275.20 | $2.85 |
| December 2015 | $508.88 | $5.27 |
| November 2015 | $819.81 | $8.49 |
| October 2015 | $549.44 | $5.69 |
| September 2015 | $393.01 | $4.07 |
| August 2015 | $738.70 | $7.65 |
| July 2015 | $754.15 | $7.81 |
| June 2015 | $1,762.25 | $18.25 |
| May 2015 | $2,006.56 | $20.78 |
| April 2015 | $2,661.24 | $27.56 |
| March 2015 | $2,381.22 | $24.66 |
| February 2015 | $2,602.34 | $26.95 |
| January 2015 | $2,518.33 | $26.08 |
| December 2014 | $2,317.48 | $24 |
| November 2014 | $2,628.41 | $27.22 |
| October 2014 | $4,368.46 | $45.24 |
| September 2014 | $5,494.37 | $56.90 |
| August 2014 | $5,929.86 | $61.41 |
| July 2014 | $5,413.26 | $56.06 |
| June 2014 | $5,522.37 | $57.19 |
| May 2014 | $5,177.65 | $53.62 |
| April 2014 | $4,694.84 | $48.62 |
| March 2014 | $4,287.35 | $44.40 |
| February 2014 | $4,825.20 | $49.97 |
| January 2014 | $3,931.03 | $40.71 |
| December 2013 | $4,197.54 | $43.47 |
| November 2013 | $4,429.29 | $45.87 |
| October 2013 | $4,880.24 | $50.54 |
| September 2013 | $4,660.07 | $48.26 |
| August 2013 | $3,833.51 | $39.70 |
| July 2013 | $3,933.93 | $40.74 |
| June 2013 | $3,424.08 | $35.46 |
| May 2013 | $3,587.27 | $37.15 |
| April 2013 | $3,316.90 | $34.35 |
| March 2013 | $3,734.05 | $38.67 |
| February 2013 | $3,266.69 | $33.83 |
| January 2013 | $2,981.83 | $30.88 |
| December 2012 | $2,683.45 | $27.79 |
| November 2012 | $2,288.52 | $23.70 |
| October 2012 | $2,391.84 | $24.77 |
| September 2012 | $2,275 | $23.56 |
| August 2012 | $1,942.82 | $20.12 |
| July 2012 | $1,692.73 | $17.53 |
| June 2012 | $1,605.82 | $16.63 |
| May 2012 | $1,647.34 | $17.06 |
| April 2012 | $2,121.46 | $21.97 |
| March 2012 | $2,109.88 | $21.85 |
| February 2012 | $1,796.05 | $18.60 |
| January 2012 | $1,575.89 | $16.32 |
| December 2011 | $1,207.02 | $12.50 |
CIVI
Price: $71.89
52 week price:
Dividend Yield: 0.10%
5-year range yield:
Forward Dividend Yield: 7.96%
Payout Ratio: 64.59%
Payout Ratio Range:
Dividend Per Share: 5.80 USD
Earnings Per Share: 9.02 USD
P/E Ratio: 6.94
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 936900
Ebitda: 35.1 millionMarket Capitalization: 7.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4