Share Name | Share Symbol | Market | Type |
---|---|---|---|
Civitas Resources Inc | NYSE:CIVI | NYSE | Common Stock |
Price Change | % Change | Share Price | |
---|---|---|---|
1.21 | 2.47% | 50.24 |
High Price | Low Price | Open Price | Shares Traded | Last Trade |
---|---|---|---|---|
50.35 | 49.31 | 49.50 | 875,423 | 01:00:00 |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
14 Feb 2025 | 50.24 | 1.21 | 2.47% | 49.31 | 50.35 | 875,368 |
13 Feb 2025 | 49.03 | 0.28 | 0.57% | 48.01 | 49.29 | 1,274,706 |
12 Feb 2025 | 48.75 | -2.83 | -5.49% | 48.68 | 51.52 | 1,050,670 |
11 Feb 2025 | 51.58 | 1.04 | 2.06% | 50.75 | 52.22 | 1,076,212 |
10 Feb 2025 | 50.54 | 2.66 | 5.56% | 48.5145 | 50.70 | 1,127,668 |
07 Feb 2025 | 47.88 | -0.21 | -0.44% | 47.6505 | 48.55 | 1,263,527 |
06 Feb 2025 | 48.09 | -1.04 | -2.12% | 47.78 | 49.70 | 1,187,777 |
05 Feb 2025 | 49.13 | -1.22 | -2.42% | 49.02 | 50.31 | 1,180,141 |
04 Feb 2025 | 50.35 | 0.45 | 0.90% | 48.91 | 50.91 | 1,541,041 |
03 Feb 2025 | 49.90 | -0.86 | -1.69% | 49.30 | 51.17 | 1,251,729 |
31 Jan 2025 | 50.76 | -0.82 | -1.59% | 50.0401 | 51.85 | 1,136,222 |
30 Jan 2025 | 51.58 | -0.35 | -0.67% | 51.28 | 52.565 | 863,570 |
29 Jan 2025 | 51.93 | 0.63 | 1.23% | 50.4017 | 52.00 | 1,013,543 |
28 Jan 2025 | 51.30 | 0.59 | 1.16% | 50.55 | 51.86 | 1,172,490 |
27 Jan 2025 | 50.71 | -0.46 | -0.90% | 50.46 | 52.21 | 1,104,018 |
24 Jan 2025 | 51.17 | -1.00 | -1.92% | 51.095 | 52.76 | 1,277,688 |
23 Jan 2025 | 52.17 | 0.00 | 0.00% | 52.17 | 52.17 | 0 |
22 Jan 2025 | 52.17 | -0.58 | -1.10% | 52.11 | 53.44 | 922,135 |
21 Jan 2025 | 52.75 | -0.76 | -1.42% | 52.165 | 53.36 | 1,573,828 |
17 Jan 2025 | 53.51 | -1.24 | -2.26% | 52.89 | 54.90 | 1,228,262 |
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 48.22 | 52.22 | 47.6505 | 49.50 | 1,158,557 | 2.02 | 4.19% |
1 Month | 54.62 | 54.90 | 47.6505 | 50.60 | 1,180,290 | -4.38 | -8.02% |
3 Months | 51.95 | 55.35 | 42.32 | 48.87 | 1,312,205 | -1.71 | -3.29% |
6 Months | 61.90 | 63.82 | 42.32 | 51.33 | 1,206,172 | -11.66 | -18.84% |
1 Year | 62.72 | 78.63 | 42.32 | 61.37 | 1,293,720 | -12.48 | -19.90% |
3 Years | 52.66 | 86.578 | 42.32 | 64.95 | 1,050,941 | -2.42 | -4.60% |
5 Years | 17.76 | 86.578 | 17.76 | 64.13 | 676,011 | 32.48 | 182.88% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions