We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Civitas Resources Inc | NYSE:CIVI | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.13 | 0.19% | 69.55 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 69.70 | 68.25 | 69.41 | 1,208,779 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 69.55 | 0.13 | 0.19% | 68.25 | 69.70 | 1,208,604 |
| 24 Jun 2024 | 69.42 | 2.31 | 3.44% | 67.51 | 69.875 | 1,218,008 |
| 21 Jun 2024 | 67.11 | -0.34 | -0.50% | 66.555 | 67.87 | 1,539,330 |
| 20 Jun 2024 | 67.45 | 1.22 | 1.84% | 65.87 | 67.63 | 1,046,096 |
| 18 Jun 2024 | 66.23 | 0.55 | 0.84% | 65.63 | 66.64 | 989,185 |
| 17 Jun 2024 | 65.68 | 0.96 | 1.48% | 64.21 | 65.77 | 913,012 |
| 14 Jun 2024 | 64.72 | -1.05 | -1.60% | 64.58 | 65.56 | 1,401,284 |
| 13 Jun 2024 | 65.77 | -1.78 | -2.64% | 65.33 | 67.90 | 1,009,989 |
| 12 Jun 2024 | 67.55 | -1.80 | -2.60% | 67.52 | 70.11 | 1,678,695 |
| 11 Jun 2024 | 69.35 | 0.13 | 0.19% | 67.83 | 69.47 | 1,354,118 |
| 10 Jun 2024 | 69.22 | 1.47 | 2.17% | 67.59 | 69.615 | 1,066,088 |
| 07 Jun 2024 | 67.75 | -0.49 | -0.72% | 67.17 | 68.71 | 711,472 |
| 06 Jun 2024 | 68.24 | 0.44 | 0.65% | 67.55 | 68.44 | 1,467,193 |
| 05 Jun 2024 | 67.80 | -0.14 | -0.21% | 67.40 | 68.60 | 989,668 |
| 04 Jun 2024 | 67.94 | -1.69 | -2.43% | 67.08 | 68.775 | 1,879,850 |
| 03 Jun 2024 | 69.63 | -3.93 | -5.34% | 68.675 | 73.79 | 2,020,364 |
| 31 May 2024 | 73.56 | 0.97 | 1.34% | 72.76 | 73.73 | 1,234,116 |
| 30 May 2024 | 72.59 | -0.10 | -0.14% | 72.40 | 73.68 | 743,301 |
| 29 May 2024 | 72.69 | -0.81 | -1.10% | 71.88 | 73.54 | 1,228,298 |
| 28 May 2024 | 73.50 | 1.59 | 2.21% | 72.21 | 73.75 | 1,016,186 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 65.92 | 69.875 | 65.63 | 67.59 | 1,198,155 | 3.63 | 5.51% |
| 1 Month | 72.26 | 73.79 | 64.21 | 68.69 | 1,235,401 | -2.71 | -3.75% |
| 3 Months | 76.065 | 78.63 | 64.21 | 72.76 | 1,389,076 | -6.52 | -8.57% |
| 6 Months | 70.44 | 78.63 | 60.3799 | 70.14 | 1,319,168 | -0.89 | -1.26% |
| 1 Year | 65.11 | 86.578 | 60.3799 | 72.84 | 1,300,276 | 4.44 | 6.82% |
| 3 Years | 51.55 | 86.578 | 44.17 | 66.91 | 992,941 | 18.00 | 34.92% |
| 5 Years | 51.55 | 86.578 | 44.17 | 66.91 | 992,941 | 18.00 | 34.92% |
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
Hot Features
Premium
