Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Civeo Corp (NY: CVEO )

24.20 +0.32 (+1.34%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.30 13.30 13.30 29,759 -0.06(-0.43%)
Dec 30, 2020 13.35 13.95 13.21 13.36 29,759 +0.14(+1.09%)
Dec 29, 2020 13.03 13.39 13.02 13.22 47,144 +0.03(+0.22%)
Dec 28, 2020 14.30 14.30 13.05 13.19 63,198 -1.28(-8.86%)
Dec 24, 2020 14.80 14.80 14.25 14.47 10,867 -0.31(-2.07%)
Dec 23, 2020 14.64 15.04 14.64 14.78 15,735 -0.06(-0.39%)
Dec 22, 2020 15.02 15.02 14.41 14.83 24,525 -0.21(-1.40%)
Dec 21, 2020 16.00 16.00 14.97 15.04 29,249 -0.99(-6.15%)
Dec 18, 2020 16.05 16.48 15.85 16.03 44,096 +0.14(+0.90%)
Dec 17, 2020 15.78 16.02 15.57 15.89 17,796 +0.08(+0.48%)
Dec 16, 2020 16.13 16.32 15.73 15.81 31,840 -0.26(-1.61%)
Dec 15, 2020 15.93 16.43 15.55 16.07 56,936 +0.13(+0.84%)
Dec 14, 2020 16.03 16.27 15.58 15.93 105,626 +0.06(+0.36%)
Dec 11, 2020 15.68 16.02 15.57 15.88 23,302 +0.08(+0.48%)
Dec 10, 2020 15.11 15.88 15.11 15.80 25,070 +0.64(+4.23%)
Dec 09, 2020 15.51 16.03 15.01 15.16 64,753 -0.24(-1.55%)
Dec 08, 2020 14.93 15.69 14.91 15.40 38,825 +0.49(+3.27%)
Dec 07, 2020 14.80 15.00 14.45 14.91 58,742 +0.17(+1.17%)
Dec 04, 2020 14.96 15.02 13.88 14.74 105,643 -0.17(-1.16%)
Dec 03, 2020 15.16 15.41 14.83 14.91 53,890 -0.03(-0.19%)
Dec 02, 2020 14.36 15.14 13.54 14.94 84,055 +0.25(+1.69%)
Dec 01, 2020 15.27 15.43 14.59 14.69 48,651 -0.57(-3.76%)
Nov 30, 2020 14.75 15.70 14.62 15.26 72,425 +0.40(+2.70%)
Nov 27, 2020 14.83 15.28 14.56 14.86 39,080 -0.24(-1.58%)
Nov 25, 2020 14.47 15.69 14.35 15.10 91,222 +0.44(+3.00%)
Nov 24, 2020 14.53 14.83 14.24 14.66 102,999 +0.29(+2.00%)
Nov 23, 2020 14.35 14.50 13.88 14.37 111,767 -0.15(-1.05%)
Nov 20, 2020 13.67 14.81 12.68 14.53 117,241 +1.44(+10.96%)
Nov 19, 2020 12.40 13.21 12.06 13.09 49,346 +0.57(+4.59%)
Nov 18, 2020 12.17 12.63 12.06 12.52 55,014 +0.34(+2.83%)
Nov 17, 2020 12.29 12.40 11.83 12.17 55,694 -0.11(-0.93%)
Nov 16, 2020 11.02 12.40 10.91 12.29 69,103 +1.26(+11.46%)
Nov 13, 2020 10.57 11.60 10.57 11.02 67,093 +0.40(+3.78%)
Nov 12, 2020 10.57 10.74 10.16 10.62 44,750 +0.06(+0.54%)
Nov 11, 2020 10.34 10.91 9.991 10.57 41,423 +0.02(+0.23%)
Nov 10, 2020 8.613 11.02 8.528 10.54 151,767 +1.24(+13.32%)
Nov 09, 2020 8.383 9.302 8.154 9.302 105,524 +0.95(+11.36%)
Nov 06, 2020 8.040 8.724 8.039 8.353 29,623 +0.08(+1.03%)
Nov 05, 2020 7.726 8.328 7.694 8.268 21,218 +0.64(+8.43%)
Nov 04, 2020 7.694 7.886 7.465 7.625 40,790 -0.07(-0.90%)
Nov 03, 2020 8.154 8.268 7.694 7.694 59,701 -0.46(-5.63%)
Nov 02, 2020 8.383 8.498 7.924 8.154 27,131 -0.06(-0.71%)
Oct 30, 2020 7.809 8.268 7.694 8.212 50,095 -0.17(-2.01%)
Oct 29, 2020 8.498 8.956 7.763 8.381 165,892 -0.69(-7.62%)
Oct 28, 2020 8.613 10.11 7.579 9.072 894,179 +1.88(+26.20%)
Oct 27, 2020 6.982 7.344 6.982 7.189 31,722 +0.04(+0.58%)
Oct 26, 2020 7.350 7.350 6.948 7.148 26,729 -0.18(-2.43%)
Oct 23, 2020 7.579 7.670 7.120 7.326 12,243 -0.15(-2.00%)
Oct 22, 2020 7.279 7.709 6.890 7.475 19,663 +0.22(+3.07%)
Oct 21, 2020 7.097 7.440 6.937 7.252 24,369 +0.14(+1.94%)
Oct 20, 2020 7.017 7.315 7.005 7.114 25,159 +0.03(+0.44%)
Oct 19, 2020 7.237 7.452 6.890 7.083 31,909 -0.23(-3.19%)
Oct 16, 2020 7.786 7.786 7.122 7.316 24,460 -0.14(-1.82%)
Oct 15, 2020 7.181 7.505 7.029 7.452 8,485 +0.16(+2.22%)
Oct 14, 2020 7.579 7.694 7.120 7.290 20,552 -0.21(-2.80%)
Oct 13, 2020 7.780 7.831 7.136 7.500 18,567 -0.33(-4.24%)
Oct 12, 2020 7.938 7.938 7.694 7.832 16,569 +0.04(+0.49%)
Oct 09, 2020 7.694 7.994 7.479 7.794 24,547 -0.00(-0.04%)
Oct 08, 2020 7.465 7.867 7.407 7.798 30,110 +0.19(+2.46%)
Oct 07, 2020 7.579 8.039 7.367 7.610 43,778 -0.23(-2.89%)
Oct 06, 2020 7.528 7.924 7.005 7.837 67,394 +0.31(+4.18%)
Oct 05, 2020 7.554 7.924 7.465 7.522 20,355 +0.00(+0.00%)
Oct 02, 2020 7.809 7.848 7.465 7.522 14,324 -0.26(-3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.