Skip to main content
Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
21.58
+0.08 (0.37%)
Mar 3, 2025, 3:19 PM EST - Market open

Civeo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202522.0022.0020.6821.5021.50-2.27%202,352
Feb 27, 202524.0024.0021.1922.0022.00-18.43%503,663
Feb 26, 202527.1427.2526.8826.9726.970.04%54,456
Feb 25, 202526.5827.0426.2926.9626.961.05%55,261
Feb 24, 202527.1227.1226.4026.6826.68-2.31%93,711
Feb 21, 202527.2827.4026.9527.3127.061.30%55,043
Feb 20, 202526.7927.1826.7926.9626.710.22%105,017
Feb 19, 202525.1727.5525.1726.9026.657.51%495,493
Feb 18, 202524.7525.2824.5625.0224.790.60%32,535
Feb 14, 202524.9625.5324.7124.8724.64-0.32%54,130
Feb 13, 202524.7424.9824.5624.9524.721.01%49,154
Feb 12, 202524.3924.7924.2524.7024.470.37%35,300
Feb 11, 202524.7525.3024.5824.6124.38-1.20%41,399
Feb 10, 202523.7525.1123.7524.9124.685.11%57,396
Feb 7, 202523.0723.8022.9023.7023.482.73%735,050
Feb 6, 202523.1423.3922.9523.0722.86-0.94%27,776
Feb 5, 202523.1323.6822.9523.2923.070.78%37,980
Feb 4, 202523.1523.4023.0523.1122.90-0.39%60,628
Feb 3, 202523.2823.8323.1023.2022.99-1.44%64,104
Jan 31, 202523.2923.8623.0723.5423.32-0.04%890,889
Jan 30, 202523.6123.8223.4323.5523.33-0.04%18,230
Jan 29, 202523.7523.8423.4023.5623.34-0.63%107,673
Jan 28, 202523.9424.1023.6323.7123.49-1.37%51,730
Jan 27, 202524.2524.3924.0424.0423.82-1.23%33,013
Jan 24, 202524.4524.7324.1824.3424.110.21%26,126
Jan 23, 202524.2424.5624.1424.2924.07-0.21%33,822
Jan 22, 202524.5324.7524.2824.3424.11-1.14%60,611
Jan 21, 202523.6524.7023.6324.6224.393.79%42,207
Jan 17, 202524.0024.1423.7223.7223.50-1.00%40,339
Jan 16, 202523.8824.0923.8823.9623.74-0.17%26,997
Jan 15, 202524.0924.1323.7824.0023.781.05%25,340
Jan 14, 202523.8223.8823.5023.7523.53-0.34%50,201
Jan 13, 202523.7524.0723.7523.8323.61-0.58%54,150
Jan 10, 202523.4124.1223.3023.9723.753.23%57,672
Jan 8, 202523.0223.3822.9323.2223.000.87%55,369
Jan 7, 202522.9523.1122.4723.0222.811.90%80,963
Jan 6, 202523.0023.2222.5822.5922.38-1.78%53,739
Jan 3, 202522.5623.0322.5623.0022.791.77%29,058
Jan 2, 202522.8123.0222.4422.6022.39-0.53%52,192
Dec 31, 202422.5022.9322.5022.7222.510.89%32,363
Dec 30, 202422.3122.7422.1322.5222.311.44%58,333
Dec 27, 202422.1822.2521.9722.2021.990.09%45,382
Dec 26, 202422.0022.2421.5622.1821.970.41%35,593
Dec 24, 202421.5022.1621.5022.0921.893.08%24,401
Dec 23, 202421.7721.8821.3721.4321.23-1.20%52,165
Dec 20, 202421.2821.8121.1521.6921.491.21%53,397
Dec 19, 202422.0222.0221.4121.4321.23-1.92%47,046
Dec 18, 202422.4522.4821.6521.8521.65-2.15%111,939
Dec 17, 202422.3422.5122.0222.3322.12-0.45%55,328
Dec 16, 202422.7823.0322.4322.4322.22-1.92%52,960
Dec 13, 202423.1523.2922.6622.8722.66-2.10%49,968
Dec 12, 202423.7023.7023.1423.3623.14-0.47%42,139
Dec 11, 202423.7923.7923.2623.4723.25-0.76%45,215
Dec 10, 202423.6824.0623.1223.6523.430.64%55,647
Dec 9, 202422.8323.5022.6023.5023.283.39%190,337
Dec 6, 202422.8022.9922.4022.7322.52-0.66%85,178
Dec 5, 202423.1723.2022.7522.8822.67-1.80%110,788
Dec 4, 202423.3423.5623.2023.3023.08-0.68%62,482
Dec 3, 202422.9623.5722.8223.4623.241.30%70,361
Dec 2, 202423.3823.6122.9523.1622.95-0.94%86,876
Nov 29, 202423.2023.5923.1523.3823.160.43%39,280
Nov 27, 202423.3423.5323.2323.2823.06-0.56%42,656
Nov 26, 202423.7623.9323.1123.4123.19-2.21%88,750
Nov 25, 202424.3024.5323.8523.9423.72-2.09%78,019
Nov 22, 202424.0024.5424.0024.4523.972.13%59,875
Nov 21, 202424.0224.1923.8523.9423.47-0.08%76,602
Nov 20, 202424.4524.5023.8523.9623.49-1.48%75,096
Nov 19, 202424.2924.6124.2224.3223.85-0.86%77,522
Nov 18, 202424.8125.2524.5124.5324.05-1.60%58,077
Nov 15, 202425.4925.6124.8024.9324.44-2.16%47,075
Nov 14, 202425.7825.8525.3025.4824.98-0.39%36,823
Nov 13, 202425.4026.1625.3925.5825.080.71%43,107
Nov 12, 202425.8426.0825.2825.4024.90-2.19%68,128
Nov 11, 202426.0026.3425.6625.9725.46-0.19%57,771
Nov 8, 202426.5226.7725.9626.0225.51-1.44%54,224
Nov 7, 202425.9326.8025.9326.4025.891.27%50,669
Nov 6, 202425.3326.4325.3326.0725.563.58%72,622
Nov 5, 202424.5925.4824.5925.1724.681.94%56,953
Nov 4, 202425.3025.4024.1024.6924.21-3.21%137,410
Nov 1, 202425.6626.3925.3925.5125.01-0.55%75,155
Oct 31, 202425.0026.2325.0025.6525.151.83%93,395
Oct 30, 202425.1625.3424.0725.1924.70-8.37%184,489
Oct 29, 202427.7227.9027.4627.4926.95-0.83%33,901
Oct 28, 202428.1728.1727.6127.7227.18-1.60%38,961
Oct 25, 202427.9028.2327.9028.1727.620.61%36,499
Oct 24, 202427.6328.0027.5228.0027.451.08%29,824
Oct 23, 202428.0228.0227.5727.7027.16-1.18%26,145
Oct 22, 202427.6528.0827.5928.0327.481.37%24,339
Oct 21, 202428.1028.1827.5627.6527.11-1.43%35,301
Oct 18, 202427.7628.2327.7628.0527.500.18%33,555
Oct 17, 202427.7028.0327.3028.0027.451.01%39,897
Oct 16, 202427.7728.0327.6927.7227.180.62%28,464
Oct 15, 202427.5527.9427.4327.5527.01-0.04%34,121
Oct 14, 202427.9028.1527.5627.5627.02-1.25%27,611
Oct 11, 202427.6728.0127.5627.9127.371.01%25,200
Oct 10, 202427.4427.7027.4227.6327.090.80%26,616
Oct 9, 202427.2827.8227.2827.4126.88-0.04%33,193
Oct 8, 202427.6627.8627.4227.4226.89-0.94%28,482
Oct 7, 202427.4327.7127.2927.6827.140.25%55,789
Oct 4, 202427.3127.6427.2627.6127.072.11%22,860