Skip to main content
Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
24.69
-0.82 (-3.21%)
Nov 4, 2024, 4:00 PM EST - Market closed

Civeo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202425.3025.4024.1024.6924.69-3.21%137,410
Nov 1, 202425.6626.3925.3925.5125.51-0.55%75,155
Oct 31, 202425.0026.2325.0025.6525.651.83%93,395
Oct 30, 202425.1625.3424.0725.1925.19-8.37%184,489
Oct 29, 202427.7227.9027.4627.4927.49-0.83%33,901
Oct 28, 202428.1728.1727.6127.7227.72-1.60%38,961
Oct 25, 202427.9028.2327.9028.1728.170.61%36,499
Oct 24, 202427.6328.0027.5228.0028.001.08%29,824
Oct 23, 202428.0228.0227.5727.7027.70-1.18%26,145
Oct 22, 202427.6528.0827.5928.0328.031.37%24,339
Oct 21, 202428.1028.1827.5627.6527.65-1.43%35,301
Oct 18, 202427.7628.2327.7628.0528.050.18%33,555
Oct 17, 202427.7028.0327.3028.0028.001.01%39,897
Oct 16, 202427.7728.0327.6927.7227.720.62%28,464
Oct 15, 202427.5527.9427.4327.5527.55-0.04%34,121
Oct 14, 202427.9028.1527.5627.5627.56-1.25%27,611
Oct 11, 202427.6728.0127.5627.9127.911.01%25,200
Oct 10, 202427.4427.7027.4227.6327.630.80%26,616
Oct 9, 202427.2827.8227.2827.4127.41-0.04%33,193
Oct 8, 202427.6627.8627.4227.4227.42-0.94%28,482
Oct 7, 202427.4327.7127.2927.6827.680.25%55,789
Oct 4, 202427.3127.6427.2627.6127.612.11%22,860
Oct 3, 202427.4127.6527.0227.0427.04-1.39%32,131
Oct 2, 202427.0827.5427.0827.4227.420.88%31,549
Oct 1, 202427.3727.5727.1827.1827.18-0.80%27,996
Sep 30, 202427.3527.5627.0027.4027.400.18%24,075
Sep 27, 202427.2627.4326.9027.3527.350.74%33,448
Sep 26, 202427.4127.5026.9827.1527.15-1.56%30,623
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