Menu Search
Equities

Civitas Resources Inc

CIVI:NYQ

Civitas Resources Inc

Actions
EnergyOil, Gas and Coal
  • Price (USD)54.74
  • Today's Change0.61 / 1.13%
  • Shares traded1.07m
  • 1 Year change-32.85%
  • Beta1.5101
Data delayed at least 15 minutes, as of Sep 20 2024 00:00 BST.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Thursday, September 19, 2024Thu, Sep 19, 202455.9856.0554.6954.741,067,5551.07m
Wednesday, September 18, 2024Wed, Sep 18, 202454.8155.2853.8854.131,032,1311.03m
Tuesday, September 17, 2024Tue, Sep 17, 202453.6854.8553.5154.49889,891889.89k
Monday, September 16, 2024Mon, Sep 16, 202453.1853.9952.6853.561,035,3821.04m
Friday, September 13, 2024Fri, Sep 13, 202453.1053.7552.5452.95857,183857.18k
Thursday, September 12, 2024Thu, Sep 12, 202451.8953.1051.1952.491,014,0051.01m
Wednesday, September 11, 2024Wed, Sep 11, 202453.0053.6951.7053.421,306,4041.31m
Tuesday, September 10, 2024Tue, Sep 10, 202453.7554.0552.3153.091,424,5491.42m
Monday, September 09, 2024Mon, Sep 09, 202454.5054.9453.6953.741,407,6341.41m
Friday, September 06, 2024Fri, Sep 06, 202456.2156.8154.4354.471,032,6321.03m
Thursday, September 05, 2024Thu, Sep 05, 202457.2357.3055.9656.261,464,8501.46m
Wednesday, September 04, 2024Wed, Sep 04, 202458.3258.9856.4956.581,140,9471.14m
Tuesday, September 03, 2024Tue, Sep 03, 202460.4060.4058.1558.191,125,7771.13m
Friday, August 30, 2024Fri, Aug 30, 202461.5262.3960.5161.33919,238919.24k
Thursday, August 29, 2024Thu, Aug 29, 202461.1462.4660.4462.30773,790773.79k
Wednesday, August 28, 2024Wed, Aug 28, 202460.8261.0860.1160.54612,735612.74k
Tuesday, August 27, 2024Tue, Aug 27, 202462.0862.3160.9661.23655,482655.48k
Monday, August 26, 2024Mon, Aug 26, 202462.8963.6062.2062.31582,999583.00k
Friday, August 23, 2024Fri, Aug 23, 202461.4162.2761.1561.80825,202825.20k
Thursday, August 22, 2024Thu, Aug 22, 202461.8062.0060.7360.78717,091717.09k
Wednesday, August 21, 2024Wed, Aug 21, 202461.5061.8161.0461.70775,925775.93k
Tuesday, August 20, 2024Tue, Aug 20, 202462.8163.0060.5860.75782,368782.37k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Sep 19 2024 20:00 BST.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.