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: 3:12 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 (%)
Jun 30, 2020 6.999 7.211 6.893 7.080 19,107 -0.11(-1.60%)
Jun 29, 2020 6.890 7.289 6.890 7.195 13,089 +0.05(+0.67%)
Jun 26, 2020 7.421 7.421 6.991 7.146 30,903 -0.22(-2.96%)
Jun 25, 2020 7.474 7.578 7.258 7.365 25,681 +0.13(+1.79%)
Jun 24, 2020 7.350 8.154 7.235 7.235 55,648 +0.00(+0.00%)
Jun 23, 2020 7.120 7.350 7.120 7.235 33,645 +0.07(+1.01%)
Jun 22, 2020 7.258 7.407 6.921 7.163 35,587 -0.07(-1.00%)
Jun 19, 2020 7.289 7.347 7.119 7.235 40,090 +0.00(+0.00%)
Jun 18, 2020 7.235 7.350 6.890 7.235 15,241 +0.11(+1.61%)
Jun 17, 2020 7.235 7.406 6.890 7.120 23,757 -0.02(-0.26%)
Jun 16, 2020 7.265 7.465 7.059 7.138 32,326 +0.10(+1.47%)
Jun 15, 2020 6.668 7.465 6.488 7.035 31,963 -0.17(-2.31%)
Jun 12, 2020 6.948 7.465 6.948 7.202 32,332 +0.25(+3.67%)
Jun 11, 2020 7.465 7.465 6.662 6.947 65,309 -1.35(-16.24%)
Jun 10, 2020 8.498 8.624 7.809 8.294 62,155 -0.32(-3.69%)
Jun 09, 2020 8.613 8.912 7.809 8.612 104,996 +0.26(+3.08%)
Jun 08, 2020 7.465 8.912 7.350 8.355 102,969 +1.38(+19.71%)
Jun 05, 2020 6.776 7.235 6.776 6.979 58,995 +0.32(+4.78%)
Jun 04, 2020 6.431 6.776 6.316 6.661 72,534 +0.52(+8.41%)
Jun 03, 2020 6.087 6.200 5.799 6.144 37,466 +0.17(+2.88%)
Jun 02, 2020 6.033 6.085 5.742 5.972 22,655 +0.09(+1.56%)
Jun 01, 2020 5.857 6.200 5.610 5.880 31,014 +0.08(+1.31%)
May 29, 2020 5.857 6.006 5.627 5.804 35,379 -0.11(-1.85%)
May 28, 2020 6.661 6.662 5.749 5.913 51,714 -0.54(-8.40%)
May 27, 2020 6.661 7.120 5.896 6.455 79,492 +0.09(+1.35%)
May 26, 2020 5.397 6.661 4.956 6.369 215,086 +1.26(+24.63%)
May 22, 2020 4.996 5.169 4.824 5.110 20,759 +0.06(+1.18%)
May 21, 2020 5.296 5.296 4.834 5.051 39,960 -0.22(-4.25%)
May 20, 2020 5.164 5.397 5.053 5.275 22,184 +0.21(+4.15%)
May 19, 2020 5.609 5.609 4.938 5.064 41,092 -0.03(-0.68%)
May 18, 2020 5.512 5.873 4.973 5.099 64,596 -0.18(-3.48%)
May 15, 2020 5.196 5.575 4.939 5.283 36,015 -0.01(-0.22%)
May 14, 2020 5.283 5.411 5.168 5.294 32,832 -0.26(-4.73%)
May 13, 2020 5.742 6.038 5.066 5.557 46,908 -0.31(-5.36%)
May 12, 2020 6.442 6.442 5.201 5.872 44,544 -0.22(-3.60%)
May 11, 2020 6.426 6.426 5.803 6.091 26,319 -0.24(-3.77%)
May 08, 2020 6.038 6.545 5.857 6.330 30,033 +0.54(+9.41%)
May 07, 2020 5.903 7.120 5.685 5.786 62,512 +0.14(+2.54%)
May 06, 2020 5.626 5.973 5.512 5.642 27,747 +0.00(+0.06%)
May 05, 2020 6.064 6.546 5.627 5.639 45,080 -0.39(-6.48%)
May 04, 2020 6.316 6.661 5.743 6.029 43,812 -0.28(-4.41%)
May 01, 2020 6.776 6.856 6.201 6.307 42,781 -0.93(-12.83%)
Apr 30, 2020 7.579 8.039 6.662 7.235 74,256 -0.21(-2.78%)
Apr 29, 2020 5.586 7.465 5.397 7.442 107,909 +2.16(+40.87%)
Apr 28, 2020 4.823 5.397 4.823 5.283 45,623 +0.40(+8.24%)
Apr 27, 2020 4.927 4.927 4.650 4.881 35,553 +0.34(+7.57%)
Apr 24, 2020 4.927 4.927 4.490 4.537 32,184 -0.17(-3.63%)
Apr 23, 2020 4.364 4.927 4.364 4.708 64,113 +0.37(+8.47%)
Apr 22, 2020 4.019 4.341 4.019 4.341 43,590 +0.14(+3.25%)
Apr 21, 2020 4.287 4.288 4.019 4.204 45,239 -0.09(-2.09%)
Apr 20, 2020 4.249 4.364 4.019 4.294 65,716 -0.03(-0.69%)
Apr 17, 2020 4.249 4.410 3.907 4.324 76,289 +0.28(+6.96%)
Apr 16, 2020 4.433 4.479 4.019 4.042 85,341 -0.22(-5.12%)
Apr 15, 2020 4.249 4.519 4.249 4.261 37,716 -0.26(-5.72%)
Apr 14, 2020 4.749 4.749 4.261 4.519 59,794 +0.04(+0.90%)
Apr 13, 2020 4.942 5.084 4.134 4.479 121,837 -0.23(-4.85%)
Apr 09, 2020 4.708 4.915 4.511 4.707 191,136 +0.15(+3.38%)
Apr 08, 2020 4.594 4.775 4.403 4.553 56,248 +0.16(+3.71%)
Apr 07, 2020 4.823 5.110 4.364 4.390 55,846 -0.20(-4.42%)
Apr 06, 2020 4.708 4.938 4.499 4.594 38,084 +0.31(+7.18%)
Apr 03, 2020 4.318 4.478 4.077 4.286 60,432 -0.26(-5.76%)
Apr 02, 2020 4.720 5.053 4.518 4.548 67,211 -0.17(-3.65%)
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.