Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Civitas Resources Inc | CIVI | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.25 | -0.34% | 73.31 | 10:27:36 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 73.59 | 72.43 | 73.89 | 73.56 |
CIVI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 72.87 | 73.88 | 71.50 | 72.85 | 1,078,626 | 0.44 | 0.60% |
| 1 Month | 75.30 | 77.02 | 71.50 | 74.78 | 1,420,110 | -1.99 | -2.64% |
| 3 Months | 65.34 | 77.02 | 60.3799 | 69.92 | 1,466,517 | 7.97 | 12.20% |
| 6 Months | 77.28 | 78.16 | 60.3799 | 69.42 | 1,261,737 | -3.97 | -5.14% |
| 1 Year | 70.54 | 86.578 | 60.3799 | 72.53 | 1,185,005 | 2.77 | 3.93% |
| 3 Years | 51.55 | 86.578 | 44.17 | 66.46 | 966,841 | 21.76 | 42.21% |
| 5 Years | 51.55 | 86.578 | 44.17 | 66.46 | 966,841 | 21.76 | 42.21% |
CIVI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 73.56 | 0.27 | 0.37% | 73.21 | 73.88 | 72.46 | 1,160,645 |
| Apr 23 2024 | 73.29 | 0.34 | 0.47% | 72.55 | 73.60 | 72.11 | 875,844 |
| Apr 22 2024 | 72.95 | 0.32 | 0.44% | 72.43 | 73.62 | 71.5101 | 1,083,735 |
| Apr 19 2024 | 72.63 | 0.74 | 1.03% | 71.50 | 73.30 | 71.50 | 1,144,441 |
| Apr 18 2024 | 71.89 | -1.02 | -1.40% | 72.87 | 73.29 | 71.52 | 1,128,466 |
| Apr 17 2024 | 72.91 | -1.06 | -1.43% | 74.01 | 74.47 | 72.60 | 1,069,979 |
| Apr 16 2024 | 73.97 | 0.40 | 0.54% | 73.235 | 74.285 | 72.43 | 1,092,455 |
| Apr 15 2024 | 73.57 | -0.69 | -0.93% | 74.71 | 75.085 | 73.27 | 871,143 |
| Apr 12 2024 | 74.26 | -0.96 | -1.28% | 75.85 | 76.58 | 74.07 | 1,392,455 |
| Apr 11 2024 | 75.22 | -1.25 | -1.63% | 76.83 | 77.02 | 74.725 | 1,092,641 |
| Apr 10 2024 | 76.47 | 0.42 | 0.55% | 75.875 | 76.81 | 75.03 | 1,301,929 |
| Apr 09 2024 | 76.05 | 0.33 | 0.44% | 76.14 | 76.51 | 75.42 | 1,302,491 |
| Apr 08 2024 | 75.72 | -0.08 | -0.11% | 75.88 | 76.35 | 74.92 | 1,484,705 |
| Apr 05 2024 | 75.80 | 0.69 | 0.92% | 75.29 | 76.35 | 74.67 | 1,419,588 |
| Apr 04 2024 | 75.11 | -0.51 | -0.67% | 76.11 | 76.75 | 74.77 | 1,882,853 |
| Apr 03 2024 | 75.62 | 0.29 | 0.38% | 75.33 | 75.9899 | 74.975 | 3,385,432 |
| Apr 02 2024 | 75.33 | -0.54 | -0.71% | 76.065 | 76.55 | 74.635 | 2,287,718 |
| Apr 01 2024 | 75.87 | -0.04 | -0.05% | 76.18 | 76.42 | 75.7025 | 1,237,765 |
| Mar 28 2024 | 75.91 | 0.97 | 1.29% | 75.30 | 76.56 | 74.94 | 1,682,447 |
| Mar 27 2024 | 74.94 | 1.17 | 1.59% | 73.76 | 75.08 | 73.4766 | 1,100,521 |
| Mar 26 2024 | 73.77 | -0.18 | -0.24% | 74.08 | 74.47 | 73.62 | 1,027,413 |
| Mar 25 2024 | 73.95 | -0.09 | -0.12% | 74.49 | 75.245 | 73.835 | 1,211,798 |
