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

Civeo Corp (NY: CVEO )

25.00 -0.83 (-3.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 5.069 5.120 4.768 4.779 35,661 -0.33(-6.54%)
Mar 30, 2020 4.855 5.472 4.731 5.113 74,425 +0.37(+7.80%)
Mar 27, 2020 5.337 5.337 4.640 4.743 130,297 -0.36(-7.09%)
Mar 26, 2020 5.917 6.001 4.872 5.104 173,016 -0.61(-10.66%)
Mar 25, 2020 5.104 5.794 4.872 5.714 62,270 +0.93(+19.45%)
Mar 24, 2020 4.988 5.221 4.408 4.783 66,559 -0.08(-1.58%)
Mar 23, 2020 4.176 5.221 4.060 4.860 51,856 +0.22(+4.72%)
Mar 20, 2020 5.685 6.005 4.640 4.640 138,124 -0.70(-13.04%)
Mar 19, 2020 4.872 5.946 4.872 5.337 87,686 +0.48(+9.97%)
Mar 18, 2020 6.961 6.961 4.642 4.853 101,453 -2.34(-32.53%)
Mar 17, 2020 7.309 7.657 6.961 7.193 30,878 +0.16(+2.26%)
Mar 16, 2020 7.578 9.281 6.969 7.034 47,964 -1.20(-14.61%)
Mar 13, 2020 8.134 8.541 7.542 8.237 100,964 +0.35(+4.41%)
Mar 12, 2020 8.185 8.324 7.600 7.889 157,230 -0.85(-9.71%)
Mar 11, 2020 9.081 9.489 8.701 8.737 76,617 -0.78(-8.17%)
Mar 10, 2020 12.76 12.76 9.316 9.514 62,438 -0.12(-1.20%)
Mar 09, 2020 12.07 12.07 9.629 9.630 93,834 -2.90(-23.14%)
Mar 06, 2020 12.18 12.76 11.83 12.53 35,961 -0.12(-0.92%)
Mar 05, 2020 12.30 12.88 11.83 12.65 34,261 +0.00(+0.00%)
Mar 04, 2020 12.76 12.88 12.07 12.65 61,906 +0.00(+0.00%)
Mar 03, 2020 13.23 13.81 12.07 12.65 62,038 -0.46(-3.54%)
Mar 02, 2020 13.57 13.92 12.88 13.11 18,776 -0.46(-3.42%)
Feb 28, 2020 13.23 14.04 12.65 13.57 49,624 -0.12(-0.85%)
Feb 27, 2020 14.73 15.43 13.34 13.69 78,535 -1.62(-10.61%)
Feb 26, 2020 15.08 15.31 14.04 15.31 56,864 +0.00(+0.00%)
Feb 25, 2020 16.13 16.13 14.73 15.31 45,390 -0.58(-3.65%)
Feb 24, 2020 16.13 16.24 15.66 15.89 26,266 -0.81(-4.86%)
Feb 21, 2020 16.71 17.17 16.47 16.71 19,075 -0.23(-1.37%)
Feb 20, 2020 16.71 16.94 16.47 16.94 18,563 +0.23(+1.39%)
Feb 19, 2020 17.05 17.05 16.24 16.71 101,581 -0.12(-0.69%)
Feb 18, 2020 16.94 17.17 16.24 16.82 32,912 -0.12(-0.68%)
Feb 14, 2020 15.55 17.17 15.20 16.94 33,031 +1.39(+8.96%)
Feb 13, 2020 16.01 16.01 15.31 15.55 20,707 -0.46(-2.90%)
Feb 12, 2020 16.59 16.59 15.89 16.01 28,710 -0.35(-2.13%)
Feb 11, 2020 16.24 16.47 16.01 16.36 21,565 +0.23(+1.44%)
Feb 10, 2020 16.36 16.71 16.01 16.13 24,209 -0.35(-2.11%)
Feb 07, 2020 16.36 16.82 16.01 16.47 29,686 -0.12(-0.70%)
Feb 06, 2020 16.82 16.94 16.13 16.59 26,382 +0.00(+0.00%)
Feb 05, 2020 16.01 16.94 15.89 16.59 65,494 +0.81(+5.15%)
Feb 04, 2020 15.55 16.01 15.43 15.78 25,849 +0.46(+3.03%)
Feb 03, 2020 15.43 15.66 15.20 15.31 20,332 -0.23(-1.49%)
Jan 31, 2020 15.66 15.80 15.20 15.55 16,903 -0.35(-2.19%)
Jan 30, 2020 15.55 16.01 14.62 15.89 24,432 +0.23(+1.48%)
Jan 29, 2020 15.20 15.66 15.19 15.66 13,127 +0.58(+3.85%)
Jan 28, 2020 14.62 15.31 14.50 15.08 28,829 +0.70(+4.84%)
Jan 27, 2020 14.62 14.73 14.04 14.39 17,125 -0.46(-3.13%)
Jan 24, 2020 14.04 15.20 13.81 14.85 42,013 +0.93(+6.67%)
Jan 23, 2020 14.62 14.73 13.34 13.92 54,969 -0.81(-5.51%)
Jan 22, 2020 14.85 14.97 14.62 14.73 26,277 -0.12(-0.78%)
Jan 21, 2020 15.08 15.20 14.66 14.85 22,051 -0.35(-2.29%)
Jan 17, 2020 15.55 15.78 15.08 15.20 9,921 -0.23(-1.50%)
Jan 16, 2020 15.08 15.66 14.97 15.43 16,347 +0.35(+2.31%)
Jan 15, 2020 15.43 15.78 15.08 15.08 27,555 -0.35(-2.26%)
Jan 14, 2020 14.50 15.55 14.39 15.43 45,884 +0.81(+5.56%)
Jan 13, 2020 14.62 14.62 14.04 14.62 35,752 +0.00(+0.00%)
Jan 10, 2020 14.15 14.73 13.92 14.62 53,270 +0.46(+3.28%)
Jan 09, 2020 15.89 16.13 13.92 14.15 62,518 -1.74(-10.95%)
Jan 08, 2020 16.24 16.59 15.43 15.89 63,869 -0.93(-5.52%)
Jan 07, 2020 17.63 17.63 16.71 16.82 36,515 -0.93(-5.23%)
Jan 06, 2020 16.24 17.87 16.03 17.75 42,952 +1.51(+9.29%)
Jan 03, 2020 16.71 17.05 15.89 16.24 33,462 -0.12(-0.71%)
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.