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

Civeo Corp (NY: CVEO )

24.80 +0.08 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2020 9.977 10.07 8.817 9.629 80,199 +0.00(+0.00%)
Jul 30, 2020 7.773 9.861 7.773 9.629 244,372 +0.70(+7.79%)
Jul 29, 2020 7.193 12.30 7.193 8.933 1,649,294 +2.73(+43.90%)
Jul 28, 2020 5.925 6.265 5.917 6.208 18,121 +0.30(+5.05%)
Jul 27, 2020 6.115 6.115 5.576 5.910 17,522 +0.11(+1.88%)
Jul 24, 2020 5.917 6.031 5.801 5.801 7,740 -0.07(-1.19%)
Jul 23, 2020 5.917 6.027 5.839 5.870 11,017 -0.16(-2.69%)
Jul 22, 2020 6.149 6.252 5.917 6.033 11,045 -0.16(-2.62%)
Jul 21, 2020 6.125 6.265 5.912 6.195 16,560 +0.22(+3.73%)
Jul 20, 2020 5.685 6.149 5.685 5.972 14,948 +0.24(+4.11%)
Jul 17, 2020 6.082 6.357 5.586 5.737 34,850 -0.35(-5.68%)
Jul 16, 2020 5.917 6.147 5.571 6.082 29,424 +0.28(+4.86%)
Jul 15, 2020 5.694 5.932 5.570 5.801 21,690 +0.27(+4.91%)
Jul 14, 2020 5.569 5.717 5.348 5.529 19,148 -0.02(-0.38%)
Jul 13, 2020 6.149 6.262 5.550 5.550 38,650 -0.71(-11.37%)
Jul 10, 2020 6.150 6.379 6.150 6.262 22,368 +0.02(+0.39%)
Jul 09, 2020 6.381 6.721 6.160 6.238 22,974 -0.08(-1.30%)
Jul 08, 2020 6.815 6.825 6.272 6.320 17,878 -0.19(-2.85%)
Jul 07, 2020 6.729 6.729 6.497 6.506 15,388 +0.01(+0.14%)
Jul 06, 2020 6.961 6.961 6.497 6.497 30,502 -0.23(-3.45%)
Jul 02, 2020 6.939 7.053 6.729 6.729 9,955 +0.00(+0.00%)
Jul 01, 2020 7.193 7.425 6.613 6.729 24,071 -0.42(-5.92%)
Jun 30, 2020 7.071 7.284 6.963 7.152 18,914 -0.12(-1.60%)
Jun 29, 2020 6.961 7.363 6.961 7.268 12,957 +0.05(+0.67%)
Jun 26, 2020 7.497 7.497 7.063 7.219 30,591 -0.22(-2.96%)
Jun 25, 2020 7.550 7.656 7.332 7.440 25,422 +0.13(+1.79%)
Jun 24, 2020 7.425 8.237 7.309 7.309 55,086 +0.00(+0.00%)
Jun 23, 2020 7.193 7.425 7.193 7.309 33,306 +0.07(+1.01%)
Jun 22, 2020 7.332 7.483 6.992 7.236 35,227 -0.07(-1.00%)
Jun 19, 2020 7.363 7.422 7.192 7.309 39,685 +0.00(+0.00%)
Jun 18, 2020 7.309 7.425 6.961 7.309 15,087 +0.12(+1.61%)
Jun 17, 2020 7.309 7.482 6.961 7.193 23,517 -0.02(-0.26%)
Jun 16, 2020 7.339 7.541 7.131 7.211 31,999 +0.10(+1.47%)
Jun 15, 2020 6.736 7.541 6.555 7.107 31,640 -0.17(-2.31%)
Jun 12, 2020 7.019 7.541 7.019 7.275 32,005 +0.26(+3.67%)
Jun 11, 2020 7.541 7.541 6.730 7.018 64,649 -1.36(-16.24%)
Jun 10, 2020 8.585 8.712 7.889 8.378 61,527 -0.32(-3.69%)
Jun 09, 2020 8.701 9.002 7.889 8.700 103,936 +0.26(+3.08%)
Jun 08, 2020 7.541 9.002 7.425 8.440 101,929 +1.39(+19.71%)
Jun 05, 2020 6.845 7.309 6.845 7.050 58,399 +0.32(+4.78%)
Jun 04, 2020 6.497 6.845 6.381 6.729 71,801 +0.52(+8.41%)
Jun 03, 2020 6.149 6.263 5.859 6.207 37,088 +0.17(+2.88%)
Jun 02, 2020 6.094 6.147 5.801 6.033 22,426 +0.09(+1.56%)
Jun 01, 2020 5.917 6.263 5.667 5.940 30,701 +0.08(+1.31%)
May 29, 2020 5.917 6.067 5.685 5.863 35,022 -0.11(-1.85%)
May 28, 2020 6.729 6.730 5.808 5.973 51,192 -0.55(-8.40%)
May 27, 2020 6.729 7.193 5.956 6.521 78,689 +0.09(+1.35%)
May 26, 2020 5.453 6.729 5.007 6.434 212,913 +1.27(+24.63%)
May 22, 2020 5.046 5.222 4.874 5.163 20,549 +0.06(+1.18%)
May 21, 2020 5.350 5.350 4.883 5.102 39,556 -0.23(-4.25%)
May 20, 2020 5.217 5.453 5.104 5.328 21,960 +0.21(+4.15%)
May 19, 2020 5.666 5.666 4.988 5.116 40,677 -0.03(-0.68%)
May 18, 2020 5.569 5.933 5.023 5.151 63,944 -0.19(-3.48%)
May 15, 2020 5.250 5.632 4.990 5.337 35,651 -0.01(-0.22%)
May 14, 2020 5.337 5.466 5.221 5.348 32,500 -0.27(-4.73%)
May 13, 2020 5.801 6.100 5.117 5.614 46,434 -0.32(-5.36%)
May 12, 2020 6.508 6.508 5.254 5.932 44,094 -0.22(-3.60%)
May 11, 2020 6.492 6.492 5.862 6.153 26,053 -0.24(-3.77%)
May 08, 2020 6.100 6.611 5.917 6.395 29,729 +0.55(+9.41%)
May 07, 2020 5.963 7.193 5.743 5.845 61,880 +0.15(+2.54%)
May 06, 2020 5.683 6.034 5.569 5.700 27,467 +0.00(+0.06%)
May 05, 2020 6.125 6.613 5.685 5.696 44,624 -0.39(-6.48%)
May 04, 2020 6.381 6.729 5.802 6.091 43,369 -0.28(-4.41%)
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.