Stockscreener 앱 받기
51.99
1.58%
0.81
시간 외 거래:
51.99
Civitas Resources Inc 주식 (CIVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $52.60 | $51.62 | $0.985 | 1,017,853.0 | +1.58% |
| 2024-11-15 | $52.43 | $51.11 | $1.32 | 1,048,437.0 | -0.93% |
| 2024-11-14 | $51.96 | $51.19 | $0.7681 | 929,947.0 | +1.02% |
| 2024-11-13 | $51.77 | $49.85 | $1.92 | 1,123,925.0 | +0.41% |
| 2024-11-12 | $52.91 | $50.89 | $2.02 | 1,538,412.0 | -2.43% |
| 2024-11-11 | $53.84 | $51.77 | $2.07 | 1,936,547.0 | -2.43% |
| 2024-11-08 | $53.88 | $52.00 | $1.88 | 1,437,502.0 | +0.19% |
| 2024-11-07 | $54.27 | $53.14 | $1.13 | 1,123,179.0 | -0.98% |
| 2024-11-06 | $54.21 | $51.72 | $2.49 | 1,393,191.0 | +6.37% |
| 2024-11-05 | $51.00 | $49.45 | $1.55 | 1,134,491.0 | +2.47% |
| 2024-11-04 | $50.07 | $48.89 | $1.18 | 1,237,589.0 | +2.42% |
| 2024-11-01 | $49.64 | $48.13 | $1.51 | 740,390.0 | -0.98% |
| 2024-10-31 | $49.59 | $48.55 | $1.04 | 945,328.0 | -0.51% |
| 2024-10-30 | $49.89 | $48.80 | $1.09 | 895,761.0 | +0.93% |
| 2024-10-29 | $49.29 | $48.05 | $1.24 | 876,317.0 | -1.36% |
| 2024-10-28 | $49.70 | $48.81 | $0.89 | 1,489,723.0 | -2.86% |
| 2024-10-25 | $51.80 | $50.49 | $1.31 | 1,023,442.0 | -0.20% |
| 2024-10-24 | $50.82 | $49.91 | $0.905 | 851,684.0 | +1.26% |
| 2024-10-23 | $50.83 | $49.71 | $1.12 | 1,203,138.0 | -1.12% |
| 2024-10-22 | $51.16 | $50.30 | $0.86 | 991,675.0 | +0.89% |
| 2024-10-21 | $51.35 | $50.23 | $1.12 | 794,280.0 | -0.98% |
Civitas Resources Inc 주식 (CIVI) 연도별 가격 이력
이 심층 분석에서는 Civitas Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIVI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Civitas Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Civitas Resources Inc 주식 (CIVI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $54.27 | $48.13 | $6.14 | 15,679,316.0 | +6.56% |
| 2024-10 | $55.08 | $48.05 | $7.03 | 24,187,311.0 | -3.71% |
| 2024-09 | $60.40 | $49.10 | $11.30 | 25,773,154.0 | -17.38% |
| 2024-08 | $70.66 | $55.76 | $14.90 | 25,336,743.0 | -12.08% |
| 2024-07 | $74.04 | $66.68 | $7.36 | 20,265,413.0 | +1.10% |
| 2024-06 | $73.79 | $64.21 | $9.58 | 32,355,796.0 | -6.20% |
| 2024-05 | $78.63 | $70.17 | $8.46 | 32,222,734.0 | +2.22% |
| 2024-04 | $77.02 | $71.50 | $5.52 | 28,825,928.0 | -5.20% |
| 2024-03 | $76.56 | $67.59 | $8.97 | 31,111,146.0 | +10.53% |
| 2024-02 | $69.80 | $60.38 | $9.42 | 28,060,952.0 | +5.97% |
| 2024-01 | $69.92 | $62.64 | $7.28 | 18,714,171.0 | -5.22% |
Civitas Resources Inc 주식 (CIVI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $71.48 | $65.22 | $6.26 | 27,045,361.0 | -0.45% |
| 2023-11 | $77.57 | $66.27 | $11.30 | 23,007,956.0 | -8.94% |
| 2023-10 | $80.96 | $68.51 | $12.45 | 28,794,113.0 | -6.73% |
| 2023-09 | $86.58 | $77.38 | $9.20 | 50,976,264.0 | -1.64% |
| 2023-08 | $82.36 | $70.26 | $12.10 | 16,116,031.0 | +9.83% |
| 2023-07 | $76.20 | $65.42 | $10.78 | 15,295,637.0 | +7.91% |
| 2023-06 | $73.47 | $63.27 | $10.20 | 18,727,545.0 | +3.85% |
| 2023-05 | $74.14 | $63.80 | $10.34 | 12,177,771.0 | -3.26% |
| 2023-04 | $74.80 | $65.97 | $8.83 | 9,718,047.0 | +1.04% |
| 2023-03 | $75.45 | $58.44 | $17.01 | 26,479,211.0 | -2.61% |
| 2023-02 | $72.06 | $61.23 | $10.83 | 12,607,880.0 | +5.44% |
| 2023-01 | $69.00 | $53.56 | $15.44 | 10,379,776.0 | +14.88% |
Civitas Resources Inc 주식 (CIVI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $68.73 | $54.41 | $14.32 | 13,272,407.0 | -14.00% |
| 2022-11 | $72.83 | $61.85 | $10.98 | 12,147,347.0 | -3.65% |
| 2022-10 | $71.36 | $59.68 | $11.68 | 16,633,432.0 | +21.82% |
| 2022-09 | $67.12 | $52.76 | $14.36 | 23,527,613.0 | -14.59% |
| 2022-08 | $71.36 | $54.67 | $16.69 | 13,150,905.0 | +13.96% |
| 2022-07 | $60.20 | $44.17 | $16.03 | 12,191,602.0 | +12.76% |
| 2022-06 | $84.76 | $51.77 | $32.99 | 24,460,652.0 | -31.51% |
| 2022-05 | $79.06 | $55.17 | $23.89 | 15,466,528.0 | +30.25% |
| 2022-04 | $66.74 | $56.92 | $9.82 | 11,983,483.0 | -1.83% |
| 2022-03 | $64.85 | $51.22 | $13.63 | 27,829,843.0 | +18.31% |
| 2022-02 | $58.00 | $44.66 | $13.34 | 19,981,443.0 | -7.39% |
| 2022-01 | $59.10 | $47.30 | $11.80 | 12,974,697.0 | +11.29% |
1.51%
자본화:
|
볼륨(24시간):