Historical Stock Price
ETFs Holding CIVI »    CIVI Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/27/2022 $55.11 $57.48 $54.39 $57.04 955.90K
06/28/2022 $58.83 $59.47 $57.67 $59.17 758.00K
06/29/2022 $60.56 $60.85 $54.72 $54.96 815.00K
06/30/2022 $53.61 $55.24 $51.77 $52.29 1.12M
07/01/2022 $52.92 $53.39 $50.48 $53.04 724.70K
Civitas Resources is an exploration and production company focused on the acquisition, development, and extraction of oil and associated natural gas in the U.S. Co.'s oil and assets and operations are concentrated in the rural portions of the Wattenberg Field in Colorado. Co.'s development and extraction activities are primarily directed at the horizontal development of the Niobrara and Codell formations in the Denver-Julesburg Basin.
CIVI historical stock prices picture
Civitas Resources (CIVI) has the following price history information. Looking back at CIVI historical stock prices for the last five trading days, on June 27, 2022, CIVI opened at $55.11, traded as high as $57.48 and as low as $54.39, and closed at $57.04. Trading volume was a total of 955.90K shares. On June 28, 2022, CIVI opened at $58.83, traded as high as $59.47 and as low as $57.67, and closed at $59.17. Trading volume was a total of 758.00K shares. On June 29, 2022, CIVI opened at $60.56, traded as high as $60.85 and as low as $54.72, and closed at $54.96. Trading volume was a total of 815.00K shares. On June 30, 2022, CIVI opened at $53.61, traded as high as $55.24 and as low as $51.77, and closed at $52.29. Trading volume was a total of 1.12M shares. On July 01, 2022, CIVI opened at $52.92, traded as high as $53.39 and as low as $50.48, and closed at $53.04. Trading volume was a total of 724.70K shares.

CIVI Historical Stock Prices By Date:

CIVI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Civitas Resources shares, starting with a $10,000 purchase of CIVI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/03/2012
End date: 07/01/2022
Start price/share: $1,886.95
End price/share: $53.04
Starting shares: 5.30
Ending shares: 5.65
Dividends reinvested/share: $3.74
Total return: -97.00%
Average Annual Total Return: -29.59%
Starting investment: $10,000.00
Ending investment: $299.46
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/03/2012
End date: 07/01/2022
Start price/share: $1,886.95
End price/share: $53.04
Dividends collected/share: $3.74
Total return: -96.99%
Average Annual Total Return: -29.56%
Starting investment: $10,000.00
Ending investment: $300.74
Years: 10.00
Date Close
06/27/2022$57.04
06/28/2022$59.17
06/29/2022$54.96
06/30/2022$52.29
07/01/2022$53.04
CIVI is categorized under the Healthcare sector; below are some other companies in the same sector:

CKPT Historical Stock Prices
CLBS Historical Stock Prices
CLCD Historical Stock Prices
CLDN Historical Stock Prices
CLDX Historical Stock Prices
CLRB Historical Stock Prices
CLRBW Historical Stock Prices
CLSD Historical Stock Prices
CLSN Historical Stock Prices
CLVS Historical Stock Prices

Also explore: CIVI shares outstanding history

Email EnvelopeFree CIVI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

CIVI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.