Skip to main content
Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
27.15
-0.43 (-1.56%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202428.3428.3427.5527.5827.58-2.58%29,205
Sep 24, 202428.5028.5028.2528.3128.310.14%29,304
Sep 23, 202428.6528.8528.2428.2728.27-0.91%30,265
Sep 20, 202428.2828.7228.2528.5328.530.14%38,565
Sep 19, 202428.8228.8228.3628.4928.491.03%51,798
Sep 18, 202428.3928.4928.2028.2028.20-0.56%54,142
Sep 17, 202428.1428.9228.1428.3628.360.75%40,005
Sep 16, 202428.3528.6927.9628.1528.15-0.88%106,104
Sep 13, 202428.0128.4027.9428.4028.401.76%96,109
Sep 12, 202427.2928.3527.1127.9127.913.45%101,801
Sep 11, 202426.5727.3426.3426.9826.982.24%57,171
Sep 10, 202427.4327.4326.3826.3926.39-4.28%127,437
Sep 9, 202427.6828.1727.5327.5727.570.15%69,014
Sep 6, 202428.6828.6827.4927.5327.53-3.34%56,499
Sep 5, 202427.9428.7527.7928.4828.481.93%57,668
Sep 4, 202427.7728.4627.7727.9427.940.61%60,639
Sep 3, 202428.4528.4527.7527.7727.77-2.39%53,072
Aug 30, 202428.1528.6028.0928.4528.451.03%42,304
Aug 29, 202428.1928.5027.8228.1628.16-0.42%44,388
Aug 28, 202427.4228.3327.3328.2828.283.14%58,020
Aug 27, 202427.0827.5326.7527.4227.420.62%29,179
Aug 26, 202427.1527.7727.1527.2527.250.48%44,764
Aug 23, 202426.7427.2526.6727.1226.871.95%58,828
Aug 22, 202426.9626.9726.4326.6026.36-1.34%25,591
Aug 21, 202426.9027.0426.6126.9626.720.33%33,351
Aug 20, 202427.5427.6226.7926.8726.63-2.26%40,493
Aug 19, 202427.3527.6927.0927.4927.240.51%50,630
Aug 16, 202427.4127.9027.1527.3527.10-0.26%45,989
Aug 15, 202427.7528.6627.3627.4227.17-0.83%138,652
Aug 14, 202428.0028.0027.3027.6527.40-0.36%43,430
Aug 13, 202427.0227.7526.9927.7527.502.97%87,712
Aug 12, 202427.6028.2526.8626.9526.71-0.41%61,922
Aug 9, 202426.7527.0826.5227.0626.811.84%36,155
Aug 8, 202426.7426.9226.2526.5726.33-0.49%13,037
Aug 7, 202426.9427.0926.5026.7026.460.38%35,894
Aug 6, 202427.0227.1026.2526.6026.36-0.56%51,614
Aug 5, 202427.1527.1526.5626.7526.51-1.44%85,741
Aug 2, 202426.9127.3025.1027.1426.890.11%41,999
Aug 1, 202427.0227.3026.5827.1126.86-0.33%51,848
Jul 31, 202426.8327.5026.6027.2026.953.74%65,835
Jul 30, 202425.7426.9525.7226.2225.984.17%58,201
Jul 29, 202424.7625.5124.7625.1724.941.00%30,989
Jul 26, 202424.9325.4024.8724.9224.690.24%24,083
Jul 25, 202424.8724.9924.5724.8624.630.57%31,831
Jul 24, 202424.7525.0924.5124.7224.50-0.12%23,198
Jul 23, 202424.5024.8324.4424.7524.531.06%35,228
Jul 22, 202424.7024.8824.2724.4924.27-1.25%17,725
Jul 19, 202425.5725.5724.7624.8024.58-2.05%14,481
Jul 18, 202425.3425.8325.0825.3225.090.28%28,098
Jul 17, 202425.4225.8025.1525.2525.02-0.67%23,643
Jul 16, 202424.7925.5824.0025.4225.196.18%34,592
Jul 15, 202422.8723.9722.8723.9423.725.42%66,232
Jul 12, 202422.7423.0722.6522.7122.50-37,527
Jul 11, 202422.4122.8822.4122.7122.501.52%24,221
Jul 10, 202422.7722.9322.3622.3722.17-1.41%15,715
Jul 9, 202422.8023.0122.5222.6922.48-0.26%34,497
Jul 8, 202423.2323.5322.7522.7522.54-1.34%20,400
Jul 5, 202423.9323.9323.0623.0622.85-2.25%24,567
Jul 3, 202423.5323.9023.4423.5923.38-0.76%25,590
Jul 2, 202424.3024.3823.7723.7723.55-1.53%30,139
Jul 1, 202424.8224.8924.1424.1423.92-3.13%24,929
Jun 28, 202424.5125.0524.4224.9224.691.71%30,052
Jun 27, 202424.9225.0924.3524.5024.28-1.69%50,408
Jun 26, 202424.7425.1724.6524.9224.691.10%45,403
Jun 25, 202423.9924.7523.9424.6524.432.20%47,054
Jun 24, 202423.8824.5623.8824.1223.900.75%41,370
Jun 21, 202423.6724.3323.4823.9423.721.01%49,221
Jun 20, 202423.6523.9623.6323.7023.49-0.25%36,400
Jun 18, 202423.3423.9023.3423.7623.541.45%26,210
Jun 17, 202423.1423.5723.1423.4223.210.47%26,612
Jun 14, 202423.5123.6223.2623.3123.10-2.14%29,801
Jun 13, 202424.1024.2123.7923.8223.60-1.65%35,192
Jun 12, 202424.7924.8224.2224.2224.00-0.41%46,837
Jun 11, 202424.1224.3524.0924.3224.10-0.08%29,753
Jun 10, 202424.2724.6224.0324.3424.12-0.12%32,986
Jun 7, 202424.0024.4724.0024.3724.150.45%44,785
Jun 6, 202424.4924.5724.1524.2624.04-0.66%41,366
Jun 5, 202424.4724.6424.2424.4224.200.41%46,088
Jun 4, 202424.1124.4023.8324.3224.100.79%53,020
Jun 3, 202424.3724.5223.4524.1323.91-0.98%65,051
May 31, 202423.4424.5123.2924.3724.153.92%47,956
May 30, 202423.3723.5923.1623.4523.240.09%31,164
May 29, 202423.7423.7423.4123.4323.22-2.17%17,183
May 28, 202424.0724.2223.8523.9523.73-0.95%34,853
May 24, 202423.8924.3323.8024.1823.961.26%37,777
May 23, 202424.4624.7523.8223.8823.66-3.52%42,242
May 22, 202425.1125.1924.5324.7524.27-1.63%51,718
May 21, 202425.0925.2225.0025.1624.670.24%27,314
May 20, 202425.1025.2024.9125.1024.61-42,234
May 17, 202424.7925.1424.7925.1024.611.13%28,240
May 16, 202425.0325.0924.7124.8224.34-0.64%19,665
May 15, 202424.8825.0724.4524.9824.500.93%41,857
May 14, 202425.0225.0224.7424.7524.27-0.24%45,658
May 13, 202424.8025.0424.7524.8124.330.04%51,674
May 10, 202424.9024.9624.7324.8024.32-27,630
May 9, 202424.8625.0424.7624.8024.320.32%58,675
May 8, 202424.5924.7824.4724.7224.240.12%75,054
May 7, 202424.5024.8324.5024.6924.210.86%88,178
May 6, 202424.2124.7224.2024.4824.011.12%84,622
May 3, 202424.2724.4324.1224.2123.74-0.21%64,896