Civitas Resources Inc (B2C)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 48.94 | -1.58 | -3.13 | 49.31 | 49.32 | 48.94 | 259 |
| 1737667620 | 50.52 | 0.18 | 0.36 | 50.52 | 50.6 | 50.48 | 177 |
| 1737581220 | 50.34 | -0.42 | -0.83 | 50.34 | 50.34 | 50.34 | 100 |
| 1737494820 | 50.76 | -1.2 | -2.31 | 51.86 | 51.86 | 50.76 | 115 |
| 1737408420 | 51.96 | 0 | 0.00 | 51.96 | 51.96 | 51.96 | 0 |
| 1737149220 | 51.96 | -1.18 | -2.22 | 53.66 | 53.68 | 51.52 | 312 |
| 1737062820 | 53.14 | 0.74 | 1.41 | 52.78 | 53.14 | 52.44 | 266 |
| 1736976420 | 52.4 | 0.22 | 0.42 | 52.4 | 52.54 | 52.4 | 21 |
| 1736890020 | 52.18 | 0.64 | 1.24 | 51.54 | 52.58 | 50.68 | 3687 |
| 1736803620 | 51.54 | 1.5 | 3.00 | 49.78 | 51.88 | 49.78 | 137 |
| 1736544420 | 50.04 | 1.99 | 4.14 | 47.82 | 50.38 | 47.82 | 564 |
| 1736458020 | 48.05 | 0 | 0.00 | 48.05 | 48.05 | 48.05 | 0 |
| 1736371620 | 48.05 | 0.17 | 0.36 | 48.05 | 48.05 | 48.05 | 12 |
| 1736285220 | 47.88 | 1.84 | 4.00 | 46.63 | 47.88 | 45.93 | 532 |
| 1736198820 | 46.04 | -1.19 | -2.52 | 47.16 | 47.16 | 46.04 | 339 |
| 1735939620 | 47.23 | 0.92 | 1.99 | 46.07 | 47.42 | 46.07 | 718 |
| 1735853220 | 46.31 | 4.88 | 11.78 | 44.72 | 46.81 | 44.67 | 285 |
| 1735594020 | 41.43 | -1.23 | -2.88 | 42.08 | 42.08 | 41.43 | 105 |
| 1735334820 | 42.659999 | 1.57 | 3.82 | 42.61 | 42.659999 | 41.82 | 891 |
| 1734989220 | 41.09 | -0.26 | -0.63 | 41.47 | 41.54 | 41 | 181 |
| 1734730020 | 41.35 | 0.25 | 0.61 | 40.85 | 41.77 | 40.85 | 459 |
| 1734643620 | 41.1 | -1.2 | -2.84 | 42.72 | 42.72 | 41.1 | 803 |
| 1734557220 | 42.299999 | -0.23 | -0.54 | 42.98 | 43.41 | 42.299999 | 250 |
| 1734470820 | 42.53 | -1.08 | -2.48 | 43 | 43.04 | 42.159999 | 136 |
| 1734384420 | 43.61 | -2.88 | -6.19 | 46.05 | 46.05 | 43.61 | 337 |
| 1734125220 | 46.49 | 0 | 0.00 | 46.49 | 46.49 | 46.49 | 0 |
| 1734038820 | 46.49 | 0.41 | 0.89 | 46.37 | 46.49 | 46.2 | 171 |
| 1733952420 | 46.08 | 1.07 | 2.38 | 46.09 | 46.09 | 46.08 | 232 |
| 1733866020 | 45.01 | -0.11 | -0.24 | 44.56 | 45.7 | 44.56 | 80 |
| 1733779620 | 45.12 | 1.14 | 2.59 | 45.17 | 45.33 | 45.12 | 200 |
| 1733520420 | 43.98 | -2.06 | -4.47 | 45.62 | 45.62 | 43.98 | 650 |
| 1733434020 | 46.04 | -0.39 | -0.84 | 46.04 | 46.04 | 46.04 | 400 |
| 1733347620 | 46.43 | -1.63 | -3.39 | 48.01 | 48.01 | 46.43 | 330 |
| 1733261220 | 48.06 | -0.17 | -0.35 | 48.06 | 48.06 | 48.06 | 1 |
| 1733174820 | 48.23 | -1.18 | -2.39 | 48.86 | 49.29 | 48.23 | 35 |
| 1732915620 | 49.41 | -0.35 | -0.70 | 49.59 | 49.59 | 49.28 | 176 |
| 1732829220 | 49.76 | 0.87 | 1.78 | 48.49 | 49.76 | 48.49 | 235 |
| 1732742820 | 48.89 | 0.37 | 0.76 | 48.02 | 48.89 | 48.02 | 522 |
| 1732656420 | 48.52 | -0.86 | -1.74 | 49.47 | 49.47 | 48.52 | 890 |
| 1732570020 | 49.38 | -1.3 | -2.57 | 51.2 | 51.2 | 49.38 | 165 |
| 1732310820 | 50.68 | 0.48 | 0.96 | 49.78 | 51.4 | 49.78 | 967 |
| 1732224420 | 50.2 | 1.68 | 3.46 | 49.34 | 50.2 | 49.34 | 57 |
| 1732138020 | 48.52 | -0.33 | -0.68 | 49 | 49 | 48.52 | 270 |
| 1732051620 | 48.85 | 0 | 0.00 | 48.85 | 48.85 | 48.85 | 0 |
| 1731965220 | 48.85 | -0.16 | -0.33 | 48.04 | 49.27 | 48.04 | 86 |
| 1731705960 | 49.01 | 0.21 | 0.43 | 49.01 | 49.01 | 49.01 | 2 |
| 1731619560 | 48.8 | 0.76 | 1.58 | 48.95 | 48.95 | 48.8 | 144 |
| 1731533160 | 48.04 | -1.4 | -2.83 | 47.48 | 48.21 | 47.48 | 290 |
| 1731446820 | 49.44 | -0.98 | -1.94 | 48.71 | 49.46 | 48.71 | 77 |
| 1731360420 | 50.42 | 0.54 | 1.08 | 50.44 | 51.8 | 50.4 | 562 |
| 1731101220 | 49.88 | -0.36 | -0.72 | 50.64 | 50.64 | 48.84 | 640 |
| 1731014760 | 50.24 | 0.35 | 0.70 | 50.56 | 50.56 | 49.74 | 34 |
| 1730928360 | 49.89 | 3.34 | 7.18 | 48 | 50.06 | 48 | 1362 |
| 1730841960 | 46.55 | 0.55 | 1.20 | 45.23 | 46.55 | 45.23 | 970 |
| 1730755560 | 46 | 1.42 | 3.19 | 44.67 | 46.03 | 43.97 | 636 |
| 1730496360 | 44.58 | -0.62 | -1.37 | 45.21 | 45.65 | 44.58 | 86 |
| 1730409960 | 45.2 | -0.27 | -0.59 | 45.32 | 45.32 | 45.2 | 184 |
| 1730323560 | 45.47 | 0.57 | 1.27 | 45.08 | 45.7 | 45.08 | 275 |
| 1730237160 | 44.9 | -0.54 | -1.19 | 45.69 | 45.72 | 44.85 | 470 |
| 1730150760 | 45.44 | -1.22 | -2.61 | 46.82 | 46.82 | 45.44 | 274 |
| 1729888020 | 46.66 | -0.02 | -0.04 | 46.66 | 46.66 | 46.66 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
