Civitas Resources Inc (CIVI)
76.04
-0.14
(-0.18%)
USD |
NYSE |
May 13, 15:53
Civitas Resources Price: 76.04 for May 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 78.44 | 78.63 | 76.03 | 76.18 | 912339.0 |
| May 09, 2024 | 77.27 | 78.44 | 76.97 | 78.16 | 1.286M |
| May 08, 2024 | 75.30 | 77.52 | 74.99 | 76.97 | 947505.0 |
| May 07, 2024 | 75.46 | 76.50 | 75.36 | 75.81 | 1.302M |
| May 06, 2024 | 76.05 | 76.88 | 75.16 | 75.36 | 1.308M |
| May 03, 2024 | 71.05 | 75.99 | 71.05 | 75.50 | 3.198M |
| May 02, 2024 | 71.33 | 72.02 | 70.17 | 70.55 | 1.426M |
| May 01, 2024 | 72.00 | 72.00 | 70.22 | 70.76 | 973446.0 |
| Apr 30, 2024 | 74.31 | 74.40 | 71.78 | 71.96 | 1.596M |
| Apr 29, 2024 | 74.01 | 74.72 | 73.50 | 74.67 | 807971.0 |
| Apr 26, 2024 | 73.66 | 74.09 | 72.83 | 74.01 | 728679.0 |
| Apr 25, 2024 | 73.59 | 74.08 | 72.43 | 73.72 | 1.223M |
| Apr 24, 2024 | 73.21 | 73.88 | 72.46 | 73.56 | 1.161M |
| Apr 23, 2024 | 72.55 | 73.60 | 72.11 | 73.29 | 875844.0 |
| Apr 22, 2024 | 72.43 | 73.62 | 71.51 | 72.95 | 1.084M |
| Apr 19, 2024 | 71.50 | 73.30 | 71.50 | 72.63 | 1.145M |
| Apr 18, 2024 | 72.87 | 73.28 | 71.52 | 71.89 | 1.128M |
| Apr 17, 2024 | 74.01 | 74.47 | 72.60 | 72.91 | 1.070M |
| Apr 16, 2024 | 73.03 | 74.28 | 72.43 | 73.97 | 1.125M |
| Apr 15, 2024 | 74.71 | 75.08 | 73.27 | 73.57 | 871143.0 |
| Apr 12, 2024 | 75.85 | 76.58 | 74.07 | 74.26 | 1.392M |
| Apr 11, 2024 | 76.83 | 77.02 | 74.72 | 75.22 | 1.093M |
| Apr 10, 2024 | 75.47 | 76.81 | 75.03 | 76.47 | 1.316M |
| Apr 09, 2024 | 76.14 | 76.51 | 75.42 | 76.05 | 1.302M |
| Apr 08, 2024 | 75.88 | 76.35 | 74.92 | 75.72 | 1.485M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.15
Minimum
Mar 30 2020
85.24
Maximum
Sep 08 2023
45.74
Average
49.80
Median
Price Benchmarks
| APA Corp | 30.09 |
| SilverBow Resources Inc | 32.36 |
| SM Energy Co | 48.89 |
| SandRidge Energy Inc | 13.58 |
| Amplify Energy Corp | 6.20 |
Price Related Metrics
| PE Ratio | 9.118 |
| PS Ratio | 1.678 |
| Price to Book Value | 1.147 |
| Price to Free Cash Flow | 9.775 |
| Earnings Yield | 10.97% |
| Market Cap | 7.611B |
| Operating PE Ratio | 4.867 |
| Normalized PE Ratio | 7.280 |