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

Civeo Corp (NY: CVEO )

23.88 -0.62 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Apr 01, 2020 4.823 4.981 4.708 4.720 63,609 -0.01(-0.22%)
Mar 31, 2020 5.017 5.068 4.720 4.730 36,025 -0.33(-6.54%)
Mar 30, 2020 4.806 5.417 4.683 5.061 75,185 +0.37(+7.80%)
Mar 27, 2020 5.283 5.283 4.594 4.695 131,627 -0.36(-7.09%)
Mar 26, 2020 5.857 5.941 4.823 5.053 174,782 -0.60(-10.66%)
Mar 25, 2020 5.053 5.735 4.823 5.656 62,906 +0.92(+19.45%)
Mar 24, 2020 4.938 5.168 4.364 4.735 67,238 -0.08(-1.58%)
Mar 23, 2020 4.134 5.168 4.019 4.811 52,385 +0.22(+4.73%)
Mar 20, 2020 5.627 5.944 4.594 4.594 139,533 -0.69(-13.04%)
Mar 19, 2020 4.823 5.886 4.823 5.283 88,580 +0.48(+9.97%)
Mar 18, 2020 6.890 6.890 4.595 4.804 102,488 -2.32(-32.53%)
Mar 17, 2020 7.235 7.579 6.890 7.120 31,193 +0.16(+2.26%)
Mar 16, 2020 7.501 9.187 6.898 6.963 48,453 -1.19(-14.61%)
Mar 13, 2020 8.051 8.454 7.466 8.154 101,994 +0.34(+4.41%)
Mar 12, 2020 8.102 8.240 7.523 7.809 158,834 -0.84(-9.71%)
Mar 11, 2020 8.990 9.393 8.613 8.649 77,399 -0.77(-8.17%)
Mar 10, 2020 12.63 12.63 9.222 9.418 63,076 -0.11(-1.20%)
Mar 09, 2020 11.94 11.94 9.532 9.533 94,792 -2.87(-23.14%)
Mar 06, 2020 12.06 12.63 11.71 12.40 36,328 -0.11(-0.92%)
Mar 05, 2020 12.17 12.75 11.71 12.52 34,611 +0.00(+0.00%)
Mar 04, 2020 12.63 12.75 11.94 12.52 62,538 +0.00(+0.00%)
Mar 03, 2020 13.09 13.67 11.94 12.52 62,671 -0.46(-3.54%)
Mar 02, 2020 13.44 13.78 12.75 12.98 18,967 -0.46(-3.42%)
Feb 28, 2020 13.09 13.90 12.52 13.44 50,130 -0.11(-0.85%)
Feb 27, 2020 14.58 15.27 13.21 13.55 79,337 -1.61(-10.61%)
Feb 26, 2020 14.93 15.16 13.90 15.16 57,444 +0.00(+0.00%)
Feb 25, 2020 15.96 15.96 14.58 15.16 45,853 -0.57(-3.65%)
Feb 24, 2020 15.96 16.08 15.50 15.73 26,534 -0.80(-4.86%)
Feb 21, 2020 16.54 17.00 16.31 16.54 19,270 -0.23(-1.37%)
Feb 20, 2020 16.54 16.77 16.31 16.77 18,753 +0.23(+1.39%)
Feb 19, 2020 16.88 16.88 16.08 16.54 102,618 -0.11(-0.69%)
Feb 18, 2020 16.77 17.00 16.08 16.65 33,248 -0.11(-0.69%)
Feb 14, 2020 15.39 17.00 15.04 16.77 33,368 +1.38(+8.96%)
Feb 13, 2020 15.85 15.85 15.16 15.39 20,918 -0.46(-2.90%)
Feb 12, 2020 16.42 16.42 15.73 15.85 29,002 -0.34(-2.13%)
Feb 11, 2020 16.08 16.31 15.85 16.19 21,785 +0.23(+1.44%)
Feb 10, 2020 16.19 16.54 15.85 15.96 24,456 -0.34(-2.11%)
Feb 07, 2020 16.19 16.65 15.85 16.31 29,989 -0.11(-0.70%)
Feb 06, 2020 16.65 16.77 15.96 16.42 26,651 +0.00(+0.00%)
Feb 05, 2020 15.85 16.77 15.73 16.42 66,162 +0.80(+5.15%)
Feb 04, 2020 15.39 15.85 15.27 15.62 26,113 +0.46(+3.03%)
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.