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

Civeo Corp (NY: CVEO )

24.80 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 13.44 13.44 13.44 29,459 -0.06(-0.43%)
Dec 30, 2020 13.49 14.09 13.34 13.50 29,459 +0.14(+1.09%)
Dec 29, 2020 13.17 13.53 13.16 13.35 46,668 +0.03(+0.22%)
Dec 28, 2020 14.44 14.44 13.19 13.32 62,560 -1.30(-8.86%)
Dec 24, 2020 14.96 14.96 14.39 14.62 10,757 -0.31(-2.07%)
Dec 23, 2020 14.79 15.20 14.79 14.93 15,576 -0.06(-0.39%)
Dec 22, 2020 15.18 15.18 14.56 14.98 24,277 -0.21(-1.40%)
Dec 21, 2020 16.16 16.16 15.12 15.20 28,954 -1.00(-6.15%)
Dec 18, 2020 16.21 16.65 16.01 16.19 43,650 +0.15(+0.90%)
Dec 17, 2020 15.94 16.18 15.73 16.05 17,616 +0.08(+0.48%)
Dec 16, 2020 16.29 16.48 15.89 15.97 31,518 -0.26(-1.61%)
Dec 15, 2020 16.10 16.60 15.71 16.23 56,361 +0.14(+0.84%)
Dec 14, 2020 16.19 16.43 15.74 16.10 104,559 +0.06(+0.36%)
Dec 11, 2020 15.84 16.18 15.73 16.04 23,066 +0.08(+0.48%)
Dec 10, 2020 15.27 16.04 15.27 15.96 24,816 +0.65(+4.23%)
Dec 09, 2020 15.67 16.19 15.16 15.31 64,099 -0.24(-1.55%)
Dec 08, 2020 15.08 15.85 15.06 15.56 38,433 +0.49(+3.27%)
Dec 07, 2020 14.95 15.15 14.60 15.06 58,148 +0.17(+1.17%)
Dec 04, 2020 15.11 15.18 14.02 14.89 104,575 -0.17(-1.16%)
Dec 03, 2020 15.31 15.56 14.98 15.06 53,346 -0.03(-0.19%)
Dec 02, 2020 14.51 15.29 13.68 15.09 83,206 +0.25(+1.69%)
Dec 01, 2020 15.43 15.58 14.74 14.84 48,159 -0.58(-3.76%)
Nov 30, 2020 14.90 15.86 14.77 15.42 71,693 +0.41(+2.70%)
Nov 27, 2020 14.98 15.43 14.70 15.01 38,685 -0.24(-1.58%)
Nov 25, 2020 14.62 15.85 14.50 15.26 90,301 +0.44(+3.00%)
Nov 24, 2020 14.68 14.98 14.38 14.81 101,958 +0.29(+2.00%)
Nov 23, 2020 14.50 14.65 14.02 14.52 110,638 -0.15(-1.05%)
Nov 20, 2020 13.81 14.97 12.81 14.68 116,057 +1.45(+10.96%)
Nov 19, 2020 12.53 13.34 12.18 13.23 48,847 +0.58(+4.59%)
Nov 18, 2020 12.30 12.76 12.18 12.65 54,458 +0.35(+2.83%)
Nov 17, 2020 12.41 12.53 11.95 12.30 55,132 -0.12(-0.93%)
Nov 16, 2020 11.14 12.53 11.02 12.41 68,405 +1.28(+11.46%)
Nov 13, 2020 10.67 11.72 10.67 11.14 66,415 +0.41(+3.78%)
Nov 12, 2020 10.67 10.85 10.27 10.73 44,298 +0.06(+0.54%)
Nov 11, 2020 10.44 11.02 10.09 10.67 41,004 +0.02(+0.23%)
Nov 10, 2020 8.701 11.14 8.615 10.65 150,234 +1.25(+13.32%)
Nov 09, 2020 8.469 9.397 8.237 9.397 104,458 +0.96(+11.36%)
Nov 06, 2020 8.122 8.813 8.121 8.439 29,324 +0.09(+1.03%)
Nov 05, 2020 7.805 8.413 7.773 8.353 21,004 +0.65(+8.43%)
Nov 04, 2020 7.773 7.966 7.541 7.703 40,378 -0.07(-0.90%)
Nov 03, 2020 8.237 8.353 7.773 7.773 59,098 -0.46(-5.63%)
Nov 02, 2020 8.469 8.585 8.005 8.237 26,857 -0.06(-0.71%)
Oct 30, 2020 7.889 8.353 7.773 8.296 49,589 -0.17(-2.01%)
Oct 29, 2020 8.585 9.048 7.842 8.467 164,216 -0.70(-7.62%)
Oct 28, 2020 8.701 10.21 7.657 9.165 885,147 +1.90(+26.20%)
Oct 27, 2020 7.053 7.419 7.053 7.262 31,401 +0.04(+0.58%)
Oct 26, 2020 7.425 7.425 7.019 7.221 26,459 -0.18(-2.43%)
Oct 23, 2020 7.657 7.748 7.193 7.400 12,119 -0.15(-2.00%)
Oct 22, 2020 7.353 7.788 6.961 7.551 19,464 +0.23(+3.07%)
Oct 21, 2020 7.170 7.516 7.008 7.326 24,122 +0.14(+1.94%)
Oct 20, 2020 7.088 7.390 7.077 7.187 24,905 +0.03(+0.44%)
Oct 19, 2020 7.311 7.528 6.961 7.156 31,587 -0.24(-3.19%)
Oct 16, 2020 7.866 7.866 7.195 7.391 24,213 -0.14(-1.82%)
Oct 15, 2020 7.254 7.581 7.101 7.528 8,400 +0.16(+2.22%)
Oct 14, 2020 7.657 7.773 7.193 7.364 20,344 -0.21(-2.80%)
Oct 13, 2020 7.860 7.911 7.209 7.577 18,380 -0.34(-4.24%)
Oct 12, 2020 8.019 8.019 7.773 7.912 16,402 +0.04(+0.49%)
Oct 09, 2020 7.773 8.076 7.556 7.874 24,299 -0.00(-0.04%)
Oct 08, 2020 7.541 7.947 7.483 7.877 29,806 +0.19(+2.46%)
Oct 07, 2020 7.657 8.121 7.442 7.688 43,336 -0.23(-2.89%)
Oct 06, 2020 7.605 8.005 7.077 7.917 66,713 +0.32(+4.18%)
Oct 05, 2020 7.631 8.005 7.541 7.599 20,150 +0.00(+0.00%)
Oct 02, 2020 7.889 7.928 7.541 7.599 14,179 -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.