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

Civeo Corp (NY: CVEO )

23.95 -0.23 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2020 15.50 15.64 15.04 15.39 17,075 -0.34(-2.19%)
Jan 30, 2020 15.39 15.85 14.47 15.73 24,682 +0.23(+1.48%)
Jan 29, 2020 15.04 15.50 15.04 15.50 13,261 +0.57(+3.85%)
Jan 28, 2020 14.47 15.16 14.35 14.93 29,124 +0.69(+4.84%)
Jan 27, 2020 14.47 14.58 13.90 14.24 17,300 -0.46(-3.13%)
Jan 24, 2020 13.90 15.04 13.67 14.70 42,441 +0.92(+6.67%)
Jan 23, 2020 14.47 14.58 13.21 13.78 55,530 -0.80(-5.51%)
Jan 22, 2020 14.70 14.81 14.47 14.58 26,545 -0.11(-0.78%)
Jan 21, 2020 14.93 15.04 14.52 14.70 22,276 -0.34(-2.29%)
Jan 17, 2020 15.39 15.62 14.93 15.04 10,022 -0.23(-1.50%)
Jan 16, 2020 14.93 15.50 14.81 15.27 16,513 +0.34(+2.31%)
Jan 15, 2020 15.27 15.62 14.93 14.93 27,837 -0.34(-2.26%)
Jan 14, 2020 14.35 15.39 14.24 15.27 46,352 +0.80(+5.56%)
Jan 13, 2020 14.47 14.47 13.90 14.47 36,116 +0.00(+0.00%)
Jan 10, 2020 14.01 14.58 13.78 14.47 53,814 +0.46(+3.28%)
Jan 09, 2020 15.73 15.96 13.78 14.01 63,156 -1.72(-10.95%)
Jan 08, 2020 16.08 16.42 15.27 15.73 64,520 -0.92(-5.52%)
Jan 07, 2020 17.46 17.46 16.54 16.65 36,888 -0.92(-5.23%)
Jan 06, 2020 16.08 17.69 15.86 17.57 43,390 +1.49(+9.29%)
Jan 03, 2020 16.54 16.88 15.73 16.08 33,803 -0.11(-0.71%)
Jan 02, 2020 14.81 16.31 14.81 16.19 58,806 +1.38(+9.30%)
Dec 31, 2019 14.47 15.27 13.95 14.81 84,970 +0.11(+0.78%)
Dec 30, 2019 15.50 15.50 14.47 14.70 93,168 -0.80(-5.18%)
Dec 27, 2019 16.19 16.19 15.04 15.50 66,875 -0.92(-5.59%)
Dec 26, 2019 15.85 16.88 15.16 16.42 57,507 +0.46(+2.88%)
Dec 24, 2019 15.73 16.19 15.16 15.96 49,834 +0.46(+2.96%)
Dec 23, 2019 15.96 15.96 14.93 15.50 83,580 -0.23(-1.46%)
Dec 20, 2019 14.70 15.96 14.43 15.73 131,479 +1.38(+9.60%)
Dec 19, 2019 13.90 14.58 13.67 14.35 71,460 +0.57(+4.17%)
Dec 18, 2019 13.21 14.24 12.98 13.78 84,822 +1.03(+8.11%)
Dec 17, 2019 11.83 12.98 11.30 12.75 127,912 +0.80(+6.73%)
Dec 16, 2019 11.83 12.29 11.71 11.94 95,444 +0.11(+0.97%)
Dec 13, 2019 11.02 11.94 10.80 11.83 130,103 +0.80(+7.29%)
Dec 12, 2019 10.34 11.48 10.22 11.02 99,639 +0.62(+5.96%)
Dec 11, 2019 9.781 10.45 9.647 10.40 65,336 +0.61(+6.18%)
Dec 10, 2019 9.417 10.16 9.417 9.799 72,969 +0.21(+2.22%)
Dec 09, 2019 9.417 9.805 9.187 9.587 96,008 -0.04(-0.43%)
Dec 06, 2019 9.647 10.04 9.532 9.628 78,152 -0.02(-0.19%)
Dec 05, 2019 10.34 10.34 9.647 9.647 63,291 -0.69(-6.67%)
Dec 04, 2019 9.647 10.55 9.532 10.34 205,649 +0.51(+5.21%)
Dec 03, 2019 10.22 10.74 9.647 9.823 69,138 -0.63(-6.00%)
Dec 02, 2019 10.50 10.68 10.28 10.45 51,624 +0.05(+0.46%)
Nov 29, 2019 9.888 10.51 9.761 10.40 38,427 +0.30(+2.93%)
Nov 27, 2019 10.19 10.19 9.765 10.11 46,647 -0.05(-0.47%)
Nov 26, 2019 10.51 10.56 10.01 10.15 187,934 -0.30(-2.84%)
Nov 25, 2019 10.68 10.79 10.22 10.45 45,872 -0.01(-0.14%)
Nov 22, 2019 9.991 10.68 9.763 10.47 82,967 +0.73(+7.46%)
Nov 21, 2019 9.187 9.761 9.130 9.738 102,363 +0.34(+3.59%)
Nov 20, 2019 9.187 9.417 9.072 9.401 205,950 +0.28(+3.06%)
Nov 19, 2019 9.574 10.15 8.624 9.122 126,963 -0.22(-2.35%)
Nov 18, 2019 10.22 10.57 9.187 9.341 167,420 -0.88(-8.61%)
Nov 15, 2019 10.34 10.91 9.991 10.22 47,440 -0.15(-1.48%)
Nov 14, 2019 10.45 10.86 10.11 10.37 47,659 -0.19(-1.82%)
Nov 13, 2019 10.89 11.02 10.48 10.57 43,116 -0.44(-4.03%)
Nov 12, 2019 11.02 11.44 10.45 11.01 63,563 -0.09(-0.82%)
Nov 11, 2019 11.10 11.37 10.91 11.10 42,189 -0.15(-1.37%)
Nov 08, 2019 11.48 11.83 11.14 11.25 36,442 -0.23(-2.00%)
Nov 07, 2019 11.60 11.83 11.25 11.48 72,728 +0.02(+0.18%)
Nov 06, 2019 11.94 12.00 11.03 11.46 69,730 -0.25(-2.14%)
Nov 05, 2019 11.94 12.06 11.60 11.71 62,276 -0.23(-1.92%)
Nov 04, 2019 12.40 12.63 11.94 11.94 68,979 -0.34(-2.80%)
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.