Civitas Resources Inc (CIVI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.935 | 1.33171912833 | 70.21 | 74.04 | 69.74 | 991318 | 72.00101768 | CS |
| 4 | 3.605 | 5.33757773171 | 67.54 | 74.04 | 66.68 | 1047231 | 69.70126919 | CS |
| 12 | -2.865 | -3.8710985002 | 74.01 | 78.63 | 64.21 | 1292554 | 71.35971577 | CS |
| 26 | 7.195 | 11.250977326 | 63.95 | 78.63 | 60.3799 | 1340975 | 70.42044963 | CS |
| 52 | -0.365 | -0.510418123339 | 71.51 | 86.578 | 60.3799 | 1321813 | 72.79323224 | CS |
| 156 | 19.595 | 38.0116391853 | 51.55 | 86.578 | 44.17 | 993651 | 67.00446846 | CS |
| 260 | 19.595 | 38.0116391853 | 51.55 | 86.578 | 44.17 | 993651 | 67.00446846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 71.93 | -0.12 | -0.17 | 71.5 | 72.335 | 71.45 | 646625 |
| 1721342400 | 72.05 | -0.68 | -0.93 | 72.88 | 73.35 | 71.955 | 859980 |
| 1721256000 | 72.73 | 0.67 | 0.93 | 72.96 | 74.04 | 72.31 | 1006206 |
| 1721169600 | 72.06 | 0.6 | 0.84 | 71.2 | 72.5 | 70.74 | 947960 |
| 1721083200 | 71.46 | 1.52 | 2.17 | 70.21 | 72.39 | 69.74 | 1465463 |
| 1720824000 | 69.94 | 0.43 | 0.62 | 70 | 70.01 | 69.18 | 1054531 |
| 1720737600 | 69.51 | 1.44 | 2.12 | 68.33 | 69.83 | 68.07 | 981471 |
| 1720651200 | 68.07 | 1.13 | 1.69 | 67.26 | 68.2 | 66.97 | 669523 |
| 1720564800 | 66.94 | -0.48 | -0.71 | 67.09 | 67.71 | 66.68 | 794134 |
| 1720478400 | 67.42 | -0.21 | -0.31 | 67.13 | 67.63 | 66.91 | 814148 |
| 1720219200 | 67.63 | -2.62 | -3.73 | 69.95 | 69.95 | 67.26 | 1471473 |
| 1720040640 | 70.25 | 0.58 | 0.83 | 70 | 71.32 | 69.2 | 981713 |
| 1719960000 | 69.67 | 1.05 | 1.53 | 69.14 | 70.275 | 68.6 | 1594461 |
| 1719873600 | 68.62 | -0.38 | -0.55 | 69.9 | 70.0325 | 68.42 | 1047533 |
| 1719614400 | 69 | -0.03 | -0.04 | 69.86 | 70.135 | 68.92 | 12561308 |
| 1719528000 | 69.03 | 0.67 | 0.98 | 68.49 | 69.06 | 67.88 | 978168 |
| 1719441600 | 68.36 | -1.19 | -1.71 | 69.41 | 69.5 | 68.06 | 1078656 |
| 1719355200 | 69.55 | 0.13 | 0.19 | 69.41 | 69.7 | 68.25 | 1208604 |
| 1719268800 | 69.42 | 2.31 | 3.44 | 67.54 | 69.875 | 67.51 | 1218008 |
| 1719009600 | 67.11 | -0.34 | -0.50 | 67.73 | 67.87 | 66.555 | 1539330 |
| 1718923200 | 67.45 | 1.22 | 1.84 | 66.28 | 67.63 | 65.87 | 1046096 |
| 1718750400 | 66.23 | 0.55 | 0.84 | 65.92 | 66.64 | 65.629999 | 989185 |
| 1718664000 | 65.68 | 0.96 | 1.48 | 64.95 | 65.769999 | 64.209999 | 913012 |
| 1718404800 | 64.72 | -1.05 | -1.60 | 65.56 | 65.56 | 64.58 | 1401284 |
| 1718318400 | 65.769999 | -1.78 | -2.64 | 67.83 | 67.9 | 65.33 | 1009989 |
| 1718232000 | 67.55 | -1.8 | -2.60 | 68.95 | 70.11 | 67.52 | 1668109 |
| 1718145600 | 69.35 | 0.13 | 0.19 | 68.82 | 69.47 | 67.83 | 1354118 |
| 1718059200 | 69.22 | 1.47 | 2.17 | 67.66 | 69.615 | 67.59 | 1064676 |
| 1717800000 | 67.75 | -0.49 | -0.72 | 67.9 | 68.71 | 67.17 | 689841 |
| 1717713600 | 68.24 | 0.44 | 0.65 | 67.94 | 68.44 | 67.55 | 1467193 |
| 1717627200 | 67.8 | -0.14 | -0.21 | 68.36 | 68.6 | 67.4 | 989668 |
| 1717540800 | 67.94 | -1.69 | -2.43 | 68.7 | 68.775 | 67.08 | 1879850 |
| 1717454400 | 69.63 | -3.93 | -5.34 | 73.79 | 73.79 | 68.675 | 2020364 |
| 1717195200 | 73.56 | 0.97 | 1.34 | 73.08 | 73.73 | 72.76 | 1234116 |
| 1717108800 | 72.59 | -0.1 | -0.14 | 72.86 | 73.68 | 72.4 | 743301 |
| 1717022400 | 72.69 | -0.81 | -1.10 | 73.17 | 73.54 | 71.88 | 1228298 |
| 1716936000 | 73.5 | 1.59 | 2.21 | 72.26 | 73.75 | 72.21 | 1016186 |
| 1716590400 | 71.91 | 0.63 | 0.88 | 71.73 | 72.34 | 71.4 | 972123 |
| 1716504000 | 71.28 | -0.91 | -1.26 | 72.51 | 73.26 | 71.06 | 1278902 |
| 1716417600 | 72.19 | -1.46 | -1.98 | 73.28 | 73.28 | 71.76 | 1093040 |
| 1716331200 | 73.65 | -1.34 | -1.79 | 74.95 | 75.255 | 73.57 | 1118316 |
| 1716244800 | 74.99 | 0.51 | 0.68 | 74.5 | 75.2361 | 74.5 | 1441785 |
| 1715985600 | 74.48 | 0.52 | 0.70 | 74.4 | 74.91 | 73.8 | 3787033 |
| 1715899200 | 73.96 | -2.51 | -3.28 | 74.25 | 74.9 | 73.12 | 5233539 |
| 1715812800 | 76.47 | -0.21 | -0.27 | 76.68 | 76.8 | 75.05 | 773259 |
| 1715726400 | 76.68 | 0.57 | 0.75 | 76.74 | 76.95 | 75.76 | 641507 |
| 1715640000 | 76.11 | -0.07 | -0.09 | 76.85 | 77.055 | 75.53 | 1074489 |
| 1715380800 | 76.18 | -1.98 | -2.53 | 78.44 | 78.63 | 76.03 | 915046 |
| 1715294400 | 78.16 | 1.19 | 1.55 | 77.27 | 78.44 | 76.97 | 1285693 |
| 1715208000 | 76.97 | 1.16 | 1.53 | 75.5 | 77.52 | 74.99 | 947499 |
| 1715121600 | 75.81 | 0.45 | 0.60 | 75.46 | 76.5 | 75.36 | 1302331 |
| 1715035200 | 75.36 | -0.14 | -0.19 | 76.05 | 76.88 | 75.155 | 1307935 |
| 1714776000 | 75.5 | 4.95 | 7.02 | 71.05 | 75.99 | 71.05 | 3197558 |
| 1714689600 | 70.55 | -0.21 | -0.30 | 71.33 | 72.02 | 70.17 | 1426349 |
| 1714603200 | 70.76 | -1.2 | -1.67 | 72 | 72 | 70.22 | 973245 |
| 1714516800 | 71.96 | -2.71 | -3.63 | 74.31 | 74.405 | 71.78 | 1595425 |
| 1714430400 | 74.67 | 0.66 | 0.89 | 74.01 | 74.72 | 73.5 | 807970 |
| 1714171200 | 74.01 | 0.29 | 0.39 | 73.66 | 74.09 | 72.83 | 728679 |
| 1714084800 | 73.72 | 0.16 | 0.22 | 73.67 | 74.08 | 72.43 | 1215539 |
| 1713998400 | 73.56 | 0.27 | 0.37 | 73.21 | 73.88 | 72.46 | 1160645 |
| 1713912000 | 73.29 | 0.34 | 0.47 | 72.55 | 73.6 | 72.11 | 875844 |
| 1713825600 | 72.95 | 0.32 | 0.44 | 72.43 | 73.62 | 71.5101 | 1083735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
