Skip to main content
Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
21.69
+0.26 (1.21%)
Dec 20, 2024, 4:00 PM EST - Market closed

Civeo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.2821.8121.1521.6921.691.21%53,397
Dec 19, 202422.0222.0221.4121.4321.43-1.92%47,046
Dec 18, 202422.4522.4821.6521.8521.85-2.15%111,939
Dec 17, 202422.3422.5122.0222.3322.33-0.45%55,328
Dec 16, 202422.7823.0322.4322.4322.43-1.92%52,960
Dec 13, 202423.1523.2922.6622.8722.87-2.10%49,968
Dec 12, 202423.7023.7023.1423.3623.36-0.47%42,139
Dec 11, 202423.7923.7923.2623.4723.47-0.76%45,215
Dec 10, 202423.6824.0623.1223.6523.650.64%55,647
Dec 9, 202422.8323.5022.6023.5023.503.39%190,337
Dec 6, 202422.8022.9922.4022.7322.73-0.66%85,178
Dec 5, 202423.1723.2022.7522.8822.88-1.80%110,788
Dec 4, 202423.3423.5623.2023.3023.30-0.68%62,482
Dec 3, 202422.9623.5722.8223.4623.461.30%70,361
Dec 2, 202423.3823.6122.9523.1623.16-0.94%86,876
Nov 29, 202423.2023.5923.1523.3823.380.43%39,280
Nov 27, 202423.3423.5323.2323.2823.28-0.56%42,656
Nov 26, 202423.7623.9323.1123.4123.41-2.21%88,750
Nov 25, 202424.3024.5323.8523.9423.94-2.09%78,019
Nov 22, 202424.0024.5424.0024.4524.202.13%59,875
Nov 21, 202424.0224.1923.8523.9423.69-0.08%76,602
Nov 20, 202424.4524.5023.8523.9623.71-1.48%75,096
Nov 19, 202424.2924.6124.2224.3224.07-0.86%77,522
Nov 18, 202424.8125.2524.5124.5324.28-1.60%58,077
Nov 15, 202425.4925.6124.8024.9324.67-2.16%47,075
Nov 14, 202425.7825.8525.3025.4825.22-0.39%36,823
Nov 13, 202425.4026.1625.3925.5825.320.71%43,107
Nov 12, 202425.8426.0825.2825.4025.14-2.19%68,128
Nov 11, 202426.0026.3425.6625.9725.70-0.19%57,771
Nov 8, 202426.5226.7725.9626.0225.75-1.44%54,224
Nov 7, 202425.9326.8025.9326.4026.131.27%50,669
Nov 6, 202425.3326.4325.3326.0725.803.58%72,622
Nov 5, 202424.5925.4824.5925.1724.911.94%56,953
Nov 4, 202425.3025.4024.1024.6924.44-3.21%137,410
Nov 1, 202425.6626.3925.3925.5125.25-0.55%75,155
Oct 31, 202425.0026.2325.0025.6525.391.83%93,395
Oct 30, 202425.1625.3424.0725.1924.93-8.37%184,489
Oct 29, 202427.7227.9027.4627.4927.21-0.83%33,901
Oct 28, 202428.1728.1727.6127.7227.43-1.60%38,961
Oct 25, 202427.9028.2327.9028.1727.880.61%36,499
Oct 24, 202427.6328.0027.5228.0027.711.08%29,824
Oct 23, 202428.0228.0227.5727.7027.41-1.18%26,145
Oct 22, 202427.6528.0827.5928.0327.741.37%24,339
Oct 21, 202428.1028.1827.5627.6527.36-1.43%35,301
Oct 18, 202427.7628.2327.7628.0527.760.18%33,555
Oct 17, 202427.7028.0327.3028.0027.711.01%39,897
Oct 16, 202427.7728.0327.6927.7227.430.62%28,464
Oct 15, 202427.5527.9427.4327.5527.27-0.04%34,121
Oct 14, 202427.9028.1527.5627.5627.28-1.25%27,611
Oct 11, 202427.6728.0127.5627.9127.621.01%25,200
Oct 10, 202427.4427.7027.4227.6327.340.80%26,616
Oct 9, 202427.2827.8227.2827.4127.13-0.04%33,193
Oct 8, 202427.6627.8627.4227.4227.14-0.94%28,482
Oct 7, 202427.4327.7127.2927.6827.390.25%55,789
Oct 4, 202427.3127.6427.2627.6127.332.11%22,860
Oct 3, 202427.4127.6527.0227.0426.76-1.39%32,131
Oct 2, 202427.0827.5427.0827.4227.140.88%31,549
Oct 1, 202427.3727.5727.1827.1826.90-0.80%27,996
Sep 30, 202427.3527.5627.0027.4027.120.18%24,075
Sep 27, 202427.2627.4326.9027.3527.070.74%33,448
Sep 26, 202427.4127.5026.9827.1526.87-1.56%30,623
Sep 25, 202428.3428.3427.5527.5827.30-2.58%29,205
Sep 24, 202428.5028.5028.2528.3128.020.14%29,304
Sep 23, 202428.6528.8528.2428.2727.98-0.91%30,265
Sep 20, 202428.2828.7228.2528.5328.240.14%38,565
Sep 19, 202428.8228.8228.3628.4928.201.03%51,798
Sep 18, 202428.3928.4928.2028.2027.91-0.56%54,142
Sep 17, 202428.1428.9228.1428.3628.070.75%40,005
Sep 16, 202428.3528.6927.9628.1527.86-0.88%106,104
Sep 13, 202428.0128.4027.9428.4028.111.76%96,109
Sep 12, 202427.2928.3527.1127.9127.623.45%101,801
Sep 11, 202426.5727.3426.3426.9826.702.24%57,171
Sep 10, 202427.4327.4326.3826.3926.12-4.28%127,437
Sep 9, 202427.6828.1727.5327.5727.290.15%69,014
Sep 6, 202428.6828.6827.4927.5327.25-3.34%56,499
Sep 5, 202427.9428.7527.7928.4828.191.93%57,668
Sep 4, 202427.7728.4627.7727.9427.650.61%60,639
Sep 3, 202428.4528.4527.7527.7727.48-2.39%53,072
Aug 30, 202428.1528.6028.0928.4528.161.03%42,304
Aug 29, 202428.1928.5027.8228.1627.87-0.42%44,388
Aug 28, 202427.4228.3327.3328.2827.993.14%58,020
Aug 27, 202427.0827.5326.7527.4227.140.62%29,179
Aug 26, 202427.1527.7727.1527.2526.970.48%44,764
Aug 23, 202426.7427.2526.6727.1226.601.95%58,828
Aug 22, 202426.9626.9726.4326.6026.09-1.34%25,591
Aug 21, 202426.9027.0426.6126.9626.440.33%33,351
Aug 20, 202427.5427.6226.7926.8726.35-2.26%40,493
Aug 19, 202427.3527.6927.0927.4926.960.51%50,630
Aug 16, 202427.4127.9027.1527.3526.82-0.26%45,989
Aug 15, 202427.7528.6627.3627.4226.89-0.83%138,652
Aug 14, 202428.0028.0027.3027.6527.12-0.36%43,430
Aug 13, 202427.0227.7526.9927.7527.212.97%87,712
Aug 12, 202427.6028.2526.8626.9526.43-0.41%61,922
Aug 9, 202426.7527.0826.5227.0626.541.84%36,155
Aug 8, 202426.7426.9226.2526.5726.06-0.49%13,037
Aug 7, 202426.9427.0926.5026.7026.180.38%35,894
Aug 6, 202427.0227.1026.2526.6026.09-0.56%51,614
Aug 5, 202427.1527.1526.5626.7526.23-1.44%85,741
Aug 2, 202426.9127.3025.1027.1426.620.11%41,999
Aug 1, 202427.0227.3026.5827.1126.59-0.33%51,848