Hot Features
프리미엄
Civitas Resources Inc (CIVI)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.51 | 7.02 | 50 | 55.35 | 50 | 1728776 | 53.48873114 | CS |
| 4 | 10.73 | 25.0818139317 | 42.78 | 55.35 | 42.32 | 1393747 | 48.29905236 | CS |
| 12 | 2.63 | 5.16902515723 | 50.88 | 55.35 | 42.32 | 1307202 | 49.10151427 | CS |
| 26 | -18.95 | -26.1523599227 | 72.46 | 74.04 | 42.32 | 1220817 | 53.57717074 | CS |
| 52 | -9.62 | -15.2383969587 | 63.13 | 78.63 | 42.32 | 1282025 | 62.23394116 | CS |
| 156 | -4.18 | -7.24562315826 | 57.69 | 86.578 | 42.32 | 1041006 | 65.13193615 | CS |
| 260 | 35.75 | 201.295045045 | 17.76 | 86.578 | 17.76 | 662282 | 64.47755097 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 53.51 | -1.24 | -2.26 | 54.62 | 54.9 | 52.89 | 1228262 |
| 1737070800 | 54.75 | -0.04 | -0.07 | 54.05 | 55.35 | 54.05 | 1812393 |
| 1736984400 | 54.79 | 1.22 | 2.28 | 54.4 | 55.068173 | 53.76 | 1816074 |
| 1736898000 | 53.57 | 0.85 | 1.61 | 52.36 | 54.18 | 52.13 | 1485679 |
| 1736811600 | 52.72 | 1.4 | 2.73 | 51.86 | 53.685 | 51.86 | 2060851 |
| 1736552400 | 51.32 | 2.42 | 4.95 | 50 | 51.845 | 50 | 1468884 |
| 1736379600 | 48.9 | -0.71 | -1.43 | 49.27 | 49.83 | 48.3 | 964706 |
| 1736293200 | 49.61 | 1.41 | 2.93 | 48.63 | 49.62 | 48.4714 | 960602 |
| 1736206800 | 48.2 | 0.21 | 0.44 | 48.44 | 49.65 | 47.8701 | 1514944 |
| 1735947600 | 47.99 | 0.29 | 0.61 | 47.81 | 48.68 | 47.8 | 918139 |
| 1735861200 | 47.7 | 1.83 | 3.99 | 46.74 | 48.05 | 46.61 | 944717 |
| 1735688400 | 45.87 | 1.25 | 2.80 | 44.68 | 45.94 | 44.44 | 853237 |
| 1735602000 | 44.62 | 0.95 | 2.18 | 44.08 | 45.24 | 43.6385 | 1129524 |
| 1735342800 | 43.67 | -0.18 | -0.41 | 43.92 | 44.7099 | 43.51 | 1050825 |
| 1735256400 | 43.85 | -0.1 | -0.23 | 43.89 | 44.305 | 43.43 | 1042096 |
| 1735077840 | 43.95 | 0.74 | 1.71 | 43.35 | 44.05 | 42.8086 | 498728 |
| 1734997200 | 43.21 | 0.38 | 0.89 | 42.87 | 43.21 | 42.32 | 1281843 |
| 1734738000 | 42.83 | 0.04 | 0.09 | 42.78 | 43.515 | 42.48 | 3890454 |
| 1734651600 | 42.79 | -0.71 | -1.63 | 44.51 | 44.78 | 42.48 | 2036523 |
| 1734565200 | 43.5 | -1.49 | -3.31 | 45.34 | 45.72 | 43.47 | 1493522 |
| 1734478800 | 44.99 | -0.61 | -1.34 | 45 | 45.1668 | 43.79 | 1338170 |
| 1734392400 | 45.6 | -2.45 | -5.10 | 47.42 | 47.58 | 45.53 | 2077151 |
| 1734133200 | 48.05 | -0.73 | -1.50 | 48.26 | 48.45 | 47.58 | 1476176 |
| 1734046800 | 48.78 | 0.24 | 0.49 | 48.42 | 48.87 | 47.77 | 1354116 |
| 1733960400 | 48.54 | 1.47 | 3.12 | 47.25 | 48.73 | 46.91 | 2044110 |
| 1733874000 | 47.07 | -0.28 | -0.59 | 47.54 | 47.87 | 46.93 | 915642 |
| 1733787600 | 47.35 | 0.39 | 0.83 | 47.87 | 48.425 | 47.25 | 1764444 |
| 1733528400 | 46.96 | -1.32 | -2.73 | 48.3 | 48.3 | 46.18 | 1443522 |
| 1733442000 | 48.28 | -0.32 | -0.66 | 49.26 | 49.69 | 48.24 | 1300718 |
| 1733355600 | 48.6 | -2.46 | -4.82 | 51.1 | 51.35 | 48.4 | 1500497 |
| 1733269200 | 51.06 | 0.17 | 0.33 | 51.5 | 51.6 | 50.39 | 747089 |
| 1733182800 | 50.89 | -0.99 | -1.91 | 52 | 52.16 | 50.25 | 1115513 |
| 1732917840 | 51.88 | 0.41 | 0.80 | 51.47 | 52.28 | 51.47 | 741960 |
| 1732750800 | 51.47 | 0.69 | 1.36 | 50.86 | 52.37 | 50.86 | 771933 |
| 1732664400 | 50.78 | -1.14 | -2.20 | 51.95 | 52.075 | 50.54 | 1053027 |
| 1732578000 | 51.92 | -0.88 | -1.67 | 53.21 | 53.49 | 51.73 | 1472434 |
| 1732318800 | 52.8 | 0.52 | 0.99 | 51.95 | 53.31 | 51.95 | 1273591 |
| 1732232400 | 52.28 | 0.68 | 1.32 | 52.16 | 52.785 | 52 | 938725 |
| 1732146000 | 51.6 | 0.69 | 1.36 | 50.77 | 51.93 | 50.77 | 1140143 |
| 1732059600 | 50.91 | -1.08 | -2.08 | 51.65 | 52.48 | 50.78 | 1180334 |
| 1731973200 | 51.99 | 0.81 | 1.58 | 51.88 | 52.605 | 51.62 | 1041318 |
| 1731714000 | 51.18 | -0.48 | -0.93 | 51.49 | 52.43 | 51.11 | 1062484 |
| 1731627600 | 51.66 | 0.52 | 1.02 | 51.4 | 51.9581 | 51.19 | 951459 |
| 1731541200 | 51.14 | 0.21 | 0.41 | 51 | 51.77 | 49.855 | 1138369 |
| 1731454800 | 50.93 | -1.27 | -2.43 | 52.28 | 52.91 | 50.89 | 1555226 |
| 1731368400 | 52.2 | -1.3 | -2.43 | 53.26 | 53.84 | 51.77 | 1973344 |
| 1731109200 | 53.5 | 0.1 | 0.19 | 52.47 | 53.88 | 52 | 1458606 |
| 1731022800 | 53.4 | -0.53 | -0.98 | 54 | 54.27 | 53.14 | 1155568 |
| 1730936400 | 53.93 | 3.23 | 6.37 | 52.1 | 54.21 | 52.1 | 1431518 |
| 1730850000 | 50.7 | 1.22 | 2.47 | 49.4 | 51 | 49.4 | 1146581 |
| 1730763600 | 49.48 | 1.17 | 2.42 | 49 | 50.07 | 48.89 | 1328385 |
| 1730500800 | 48.31 | -0.48 | -0.98 | 49.19 | 49.64 | 48.13 | 761723 |
| 1730414400 | 48.79 | -0.25 | -0.51 | 49.44 | 49.59 | 48.55 | 957988 |
| 1730328000 | 49.04 | 0.45 | 0.93 | 48.96 | 49.89 | 48.78 | 916223 |
| 1730241600 | 48.59 | -0.67 | -1.36 | 49.22 | 49.29 | 48.05 | 896714 |
| 1730155200 | 49.26 | -1.45 | -2.86 | 49.07 | 49.7 | 48.81 | 1509775 |
| 1729896000 | 50.71 | -0.1 | -0.20 | 50.88 | 51.8 | 50.49 | 1044983 |
| 1729809600 | 50.81 | 0.63 | 1.26 | 50.47 | 50.82 | 49.915 | 862937 |
| 1729723200 | 50.18 | -0.57 | -1.12 | 50.51 | 50.83 | 49.71 | 1221509 |
| 1729636800 | 50.75 | 0.45 | 0.89 | 50.86 | 51.16 | 50.3 | 1061213 |
| 1729550400 | 50.3 | -0.5 | -0.98 | 51.3 | 51.35 | 50.225 | 871063 |
| 1729291200 | 50.8 | -0.64 | -1.24 | 51.2 | 51.385 | 50.3748 | 740910 |
