Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
19.56
-0.06 (-0.31%)
At close: Apr 23, 2025, 4:00 PM
19.20
-0.36 (-1.84%)
Pre-market: Apr 24, 2025, 6:46 AM EDT
Civeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.02 | 20.36 | 19.40 | 19.56 | 19.56 | -0.31% | 57,334 |
| Apr 22, 2025 | 19.52 | 19.87 | 19.14 | 19.62 | 19.62 | 1.40% | 49,357 |
| Apr 21, 2025 | 19.58 | 19.74 | 19.00 | 19.35 | 19.35 | -1.68% | 58,206 |
| Apr 17, 2025 | 19.43 | 19.81 | 19.43 | 19.68 | 19.68 | 1.39% | 51,461 |
| Apr 16, 2025 | 19.58 | 19.89 | 19.19 | 19.41 | 19.41 | -1.62% | 59,156 |
| Apr 15, 2025 | 20.05 | 20.11 | 19.52 | 19.73 | 19.73 | -1.55% | 45,813 |
| Apr 14, 2025 | 19.80 | 20.44 | 19.55 | 20.04 | 20.04 | 2.87% | 76,987 |
| Apr 11, 2025 | 19.14 | 19.55 | 18.99 | 19.48 | 19.48 | 0.41% | 43,253 |
| Apr 10, 2025 | 20.57 | 20.57 | 19.30 | 19.40 | 19.40 | -7.22% | 52,297 |
| Apr 9, 2025 | 19.96 | 21.46 | 19.53 | 20.91 | 20.91 | 5.66% | 77,614 |
| Apr 8, 2025 | 20.63 | 21.20 | 19.71 | 19.79 | 19.79 | -2.51% | 76,511 |
| Apr 7, 2025 | 21.40 | 21.57 | 19.69 | 20.30 | 20.30 | -6.88% | 166,904 |
| Apr 4, 2025 | 22.83 | 22.91 | 21.46 | 21.80 | 21.80 | -6.28% | 122,641 |
| Apr 3, 2025 | 23.58 | 23.90 | 22.96 | 23.26 | 23.26 | -4.20% | 98,270 |
| Apr 2, 2025 | 23.11 | 24.28 | 23.11 | 24.28 | 24.28 | 4.43% | 72,710 |
| Apr 1, 2025 | 23.15 | 23.82 | 22.90 | 23.25 | 23.25 | 1.09% | 118,584 |
| Mar 31, 2025 | 22.96 | 23.22 | 22.62 | 23.00 | 23.00 | 0.66% | 59,843 |
| Mar 28, 2025 | 23.63 | 23.88 | 22.71 | 22.85 | 22.85 | -0.61% | 69,132 |
| Mar 27, 2025 | 22.63 | 23.05 | 22.10 | 22.99 | 22.99 | 2.63% | 58,343 |
| Mar 26, 2025 | 22.03 | 22.56 | 22.03 | 22.40 | 22.40 | 1.31% | 99,818 |
| Mar 25, 2025 | 21.93 | 22.55 | 21.93 | 22.11 | 22.11 | 1.24% | 79,721 |
| Mar 24, 2025 | 21.56 | 21.87 | 21.24 | 21.84 | 21.84 | 3.07% | 55,586 |
| Mar 21, 2025 | 21.32 | 21.43 | 20.88 | 21.19 | 21.19 | -1.90% | 159,284 |
| Mar 20, 2025 | 22.25 | 22.38 | 21.57 | 21.60 | 21.60 | -4.09% | 81,847 |
| Mar 19, 2025 | 21.75 | 22.65 | 21.75 | 22.52 | 22.52 | 3.54% | 69,063 |
| Mar 18, 2025 | 21.50 | 22.46 | 21.04 | 21.75 | 21.75 | 4.87% | 128,044 |
| Mar 17, 2025 | 20.56 | 20.87 | 20.46 | 20.74 | 20.74 | 0.83% | 43,053 |
| Mar 14, 2025 | 20.56 | 20.67 | 20.26 | 20.57 | 20.57 | 0.49% | 44,623 |
| Mar 13, 2025 | 21.22 | 21.26 | 20.40 | 20.47 | 20.47 | -3.94% | 86,395 |
| Mar 12, 2025 | 22.06 | 22.24 | 21.05 | 21.31 | 21.31 | -3.18% | 91,110 |
| Mar 11, 2025 | 21.83 | 22.13 | 21.53 | 22.01 | 22.01 | 0.87% | 118,640 |
| Mar 10, 2025 | 22.04 | 22.62 | 21.56 | 21.82 | 21.82 | -1.58% | 89,246 |
| Mar 7, 2025 | 21.62 | 22.43 | 21.62 | 22.17 | 22.17 | 2.69% | 119,739 |
| Mar 6, 2025 | 21.06 | 21.76 | 20.93 | 21.59 | 21.59 | 1.46% | 93,179 |
| Mar 5, 2025 | 21.71 | 21.73 | 20.69 | 21.28 | 21.28 | -1.98% | 110,570 |
| Mar 4, 2025 | 21.03 | 22.01 | 20.91 | 21.71 | 21.71 | 2.50% | 211,964 |
| Mar 3, 2025 | 21.50 | 22.27 | 21.13 | 21.18 | 21.18 | -1.49% | 188,931 |
| Feb 28, 2025 | 22.00 | 22.00 | 20.68 | 21.50 | 21.50 | -2.27% | 202,352 |
| Feb 27, 2025 | 24.00 | 24.00 | 21.19 | 22.00 | 22.00 | -18.43% | 503,663 |
| Feb 26, 2025 | 27.14 | 27.25 | 26.88 | 26.97 | 26.97 | 0.04% | 54,456 |
| Feb 25, 2025 | 26.58 | 27.04 | 26.29 | 26.96 | 26.96 | 1.05% | 55,261 |
| Feb 24, 2025 | 27.12 | 27.12 | 26.40 | 26.68 | 26.68 | -2.31% | 93,711 |
| Feb 21, 2025 | 27.28 | 27.40 | 26.95 | 27.31 | 27.06 | 1.30% | 55,043 |
| Feb 20, 2025 | 26.79 | 27.18 | 26.79 | 26.96 | 26.71 | 0.22% | 105,017 |
| Feb 19, 2025 | 25.17 | 27.55 | 25.17 | 26.90 | 26.65 | 7.51% | 495,493 |
| Feb 18, 2025 | 24.75 | 25.28 | 24.56 | 25.02 | 24.79 | 0.60% | 32,535 |
| Feb 14, 2025 | 24.96 | 25.53 | 24.71 | 24.87 | 24.64 | -0.32% | 54,130 |
| Feb 13, 2025 | 24.74 | 24.98 | 24.56 | 24.95 | 24.72 | 1.01% | 49,154 |
| Feb 12, 2025 | 24.39 | 24.79 | 24.25 | 24.70 | 24.47 | 0.37% | 35,300 |
| Feb 11, 2025 | 24.75 | 25.30 | 24.58 | 24.61 | 24.38 | -1.20% | 41,399 |