NYSE:CIVI
Civitas Resources, Inc. Stock Price (Quote)
$76.47
-0.210 (-0.274%)
At Close: May 15, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $70.17 | $78.63 | Wednesday, 15th May 2024 CIVI stock ended at $76.47. This is 0.274% less than the trading day before Tuesday, 14th May 2024. During the day the stock fluctuated 2.33% from a day low at $75.05 to a day high of $76.80. |
90 days | $61.14 | $78.63 | |
52 weeks | $60.38 | $86.58 |
Date | Open | High | Low | Close | Volume |
Jan 29, 2024 | $65.55 | $66.33 | $64.60 | $66.13 | 803 412 |
Jan 26, 2024 | $66.41 | $66.69 | $64.59 | $65.54 | 782 246 |
Jan 25, 2024 | $66.16 | $66.46 | $65.10 | $66.29 | 666 499 |
Jan 24, 2024 | $65.94 | $66.03 | $65.08 | $65.58 | 732 092 |
Jan 23, 2024 | $65.04 | $66.24 | $64.68 | $65.18 | 643 337 |
Jan 22, 2024 | $63.95 | $65.27 | $63.74 | $65.10 | 742 554 |
Jan 19, 2024 | $64.53 | $64.53 | $63.50 | $64.36 | 934 122 |
Jan 18, 2024 | $64.66 | $64.87 | $63.44 | $64.55 | 821 443 |
Jan 17, 2024 | $63.13 | $64.55 | $62.64 | $64.31 | 1 107 402 |
Jan 16, 2024 | $65.79 | $65.88 | $64.00 | $64.25 | 660 548 |
Jan 12, 2024 | $66.57 | $66.69 | $65.41 | $65.91 | 949 115 |
Jan 11, 2024 | $65.36 | $65.50 | $64.03 | $65.02 | 709 870 |
Jan 10, 2024 | $65.55 | $65.55 | $64.42 | $65.05 | 641 759 |
Jan 09, 2024 | $66.63 | $66.63 | $64.75 | $65.55 | 620 207 |
Jan 08, 2024 | $65.50 | $66.70 | $64.68 | $66.65 | 740 834 |
Jan 05, 2024 | $66.48 | $67.23 | $65.70 | $66.61 | 822 159 |
Jan 04, 2024 | $68.60 | $68.80 | $65.99 | $66.04 | 1 003 766 |
Jan 03, 2024 | $68.55 | $69.21 | $67.35 | $68.21 | 1 336 732 |
Jan 02, 2024 | $69.10 | $69.91 | $67.69 | $68.08 | 660 635 |
Dec 29, 2023 | $69.52 | $69.81 | $68.27 | $68.38 | 935 506 |
Dec 28, 2023 | $70.27 | $71.02 | $69.43 | $69.50 | 684 931 |
Dec 27, 2023 | $71.06 | $71.47 | $70.53 | $70.85 | 810 558 |
Dec 26, 2023 | $70.44 | $71.46 | $69.86 | $71.09 | 718 484 |
Dec 22, 2023 | $70.56 | $70.72 | $69.39 | $69.69 | 980 437 |
Dec 21, 2023 | $69.44 | $69.98 | $68.54 | $69.92 | 912 783 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CIVI stock historical prices to predict future price movements?
Trend Analysis: Examine the CIVI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CIVI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.