Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Civitas Resources Inc | CIVI | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 4.95 | 7.02% | 75.50 | 06:46:33 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 71.05 | 71.05 | 75.99 | 75.50 | 70.55 |
CIVI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 73.66 | 75.99 | 70.17 | 72.05 | 1,106,334 | 1.84 | 2.50% |
| 1 Month | 75.29 | 77.02 | 70.17 | 73.73 | 1,158,386 | 0.21 | 0.28% |
| 3 Months | 62.33 | 77.02 | 61.14 | 70.73 | 1,464,646 | 13.17 | 21.13% |
| 6 Months | 77.28 | 77.57 | 60.3799 | 69.31 | 1,278,143 | -1.78 | -2.30% |
| 1 Year | 64.70 | 86.578 | 60.3799 | 72.59 | 1,205,800 | 10.80 | 16.69% |
| 3 Years | 51.55 | 86.578 | 44.17 | 66.51 | 968,913 | 23.95 | 46.46% |
| 5 Years | 51.55 | 86.578 | 44.17 | 66.51 | 968,913 | 23.95 | 46.46% |
CIVI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 75.50 | 4.95 | 7.02% | 71.05 | 75.99 | 71.05 | 3,197,558 |
| 03 May 2024 | 70.55 | -0.21 | -0.30% | 71.33 | 72.02 | 70.17 | 1,426,349 |
| 02 May 2024 | 70.76 | -1.20 | -1.67% | 72.00 | 72.00 | 70.22 | 973,245 |
| 01 May 2024 | 71.96 | -2.71 | -3.63% | 74.31 | 74.405 | 71.78 | 1,595,425 |
| 30 Apr 2024 | 74.67 | 0.66 | 0.89% | 74.01 | 74.72 | 73.50 | 807,970 |
| 27 Apr 2024 | 74.01 | 0.29 | 0.39% | 73.66 | 74.09 | 72.83 | 728,679 |
| 26 Apr 2024 | 73.72 | 0.16 | 0.22% | 73.67 | 74.08 | 72.43 | 1,215,539 |
| 25 Apr 2024 | 73.56 | 0.27 | 0.37% | 73.21 | 73.88 | 72.46 | 1,160,645 |
| 24 Apr 2024 | 73.29 | 0.34 | 0.47% | 72.55 | 73.60 | 72.11 | 875,844 |
| 23 Apr 2024 | 72.95 | 0.32 | 0.44% | 72.43 | 73.62 | 71.5101 | 1,083,735 |
| 20 Apr 2024 | 72.63 | 0.74 | 1.03% | 71.50 | 73.30 | 71.50 | 1,144,441 |
| 19 Apr 2024 | 71.89 | -1.02 | -1.40% | 72.87 | 73.29 | 71.52 | 1,128,466 |
| 18 Apr 2024 | 72.91 | -1.06 | -1.43% | 74.01 | 74.47 | 72.60 | 1,069,979 |
| 17 Apr 2024 | 73.97 | 0.40 | 0.54% | 73.235 | 74.285 | 72.43 | 1,092,455 |
| 16 Apr 2024 | 73.57 | -0.69 | -0.93% | 74.71 | 75.085 | 73.27 | 871,143 |
| 13 Apr 2024 | 74.26 | -0.96 | -1.28% | 75.85 | 76.58 | 74.07 | 1,392,455 |
| 12 Apr 2024 | 75.22 | -1.25 | -1.63% | 76.83 | 77.02 | 74.725 | 1,092,641 |
| 11 Apr 2024 | 76.47 | 0.42 | 0.55% | 75.875 | 76.81 | 75.03 | 1,301,929 |
| 10 Apr 2024 | 76.05 | 0.33 | 0.44% | 76.14 | 76.51 | 75.42 | 1,302,491 |
| 09 Apr 2024 | 75.72 | -0.08 | -0.11% | 75.88 | 76.35 | 74.92 | 1,484,705 |
| 06 Apr 2024 | 75.80 | 0.69 | 0.92% | 75.29 | 76.35 | 74.67 | 1,419,588 |
