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 (%)
Dec 31, 2019 14.62 15.43 14.10 14.97 84,112 +0.12(+0.78%)
Dec 30, 2019 15.66 15.66 14.62 14.85 92,227 -0.81(-5.18%)
Dec 27, 2019 16.36 16.36 15.20 15.66 66,200 -0.93(-5.59%)
Dec 26, 2019 16.01 17.05 15.31 16.59 56,926 +0.46(+2.88%)
Dec 24, 2019 15.89 16.36 15.31 16.13 49,331 +0.46(+2.96%)
Dec 23, 2019 16.13 16.13 15.08 15.66 82,735 -0.23(-1.46%)
Dec 20, 2019 14.85 16.13 14.58 15.89 130,151 +1.39(+9.60%)
Dec 19, 2019 14.04 14.73 13.81 14.50 70,738 +0.58(+4.17%)
Dec 18, 2019 13.34 14.39 13.11 13.92 83,965 +1.04(+8.11%)
Dec 17, 2019 11.95 13.11 11.42 12.88 126,620 +0.81(+6.73%)
Dec 16, 2019 11.95 12.41 11.83 12.07 94,480 +0.12(+0.97%)
Dec 13, 2019 11.14 12.07 10.91 11.95 128,789 +0.81(+7.29%)
Dec 12, 2019 10.44 11.59 10.32 11.14 98,632 +0.63(+5.96%)
Dec 11, 2019 9.881 10.56 9.745 10.51 64,676 +0.61(+6.18%)
Dec 10, 2019 9.513 10.26 9.513 9.899 72,231 +0.21(+2.22%)
Dec 09, 2019 9.513 9.905 9.281 9.685 95,038 -0.04(-0.43%)
Dec 06, 2019 9.745 10.14 9.629 9.726 77,363 -0.02(-0.19%)
Dec 05, 2019 10.44 10.44 9.745 9.745 62,652 -0.70(-6.67%)
Dec 04, 2019 9.745 10.66 9.629 10.44 203,572 +0.52(+5.21%)
Dec 03, 2019 10.32 10.85 9.745 9.924 68,439 -0.63(-6.00%)
Dec 02, 2019 10.61 10.79 10.39 10.56 51,103 +0.05(+0.46%)
Nov 29, 2019 9.989 10.62 9.861 10.51 38,039 +0.30(+2.93%)
Nov 27, 2019 10.30 10.30 9.864 10.21 46,176 -0.05(-0.47%)
Nov 26, 2019 10.62 10.67 10.11 10.26 186,036 -0.30(-2.84%)
Nov 25, 2019 10.79 10.91 10.32 10.56 45,409 -0.02(-0.14%)
Nov 22, 2019 10.09 10.79 9.862 10.57 82,129 +0.73(+7.46%)
Nov 21, 2019 9.281 9.861 9.223 9.838 101,329 +0.34(+3.59%)
Nov 20, 2019 9.281 9.513 9.165 9.497 203,869 +0.28(+3.06%)
Nov 19, 2019 9.672 10.25 8.712 9.215 125,681 -0.22(-2.35%)
Nov 18, 2019 10.32 10.67 9.281 9.436 165,729 -0.89(-8.61%)
Nov 15, 2019 10.44 11.02 10.09 10.32 46,960 -0.16(-1.48%)
Nov 14, 2019 10.56 10.97 10.22 10.48 47,177 -0.19(-1.81%)
Nov 13, 2019 11.00 11.14 10.59 10.67 42,681 -0.45(-4.03%)
Nov 12, 2019 11.14 11.56 10.56 11.12 62,921 -0.09(-0.82%)
Nov 11, 2019 11.21 11.48 11.02 11.21 41,763 -0.16(-1.37%)
Nov 08, 2019 11.60 11.95 11.25 11.37 36,074 -0.23(-2.00%)
Nov 07, 2019 11.72 11.95 11.37 11.60 71,994 +0.02(+0.18%)
Nov 06, 2019 12.07 12.12 11.14 11.58 69,025 -0.25(-2.14%)
Nov 05, 2019 12.07 12.18 11.72 11.83 61,647 -0.23(-1.92%)
Nov 04, 2019 12.53 12.76 12.07 12.07 68,282 -0.35(-2.80%)
Nov 01, 2019 12.30 12.41 11.95 12.41 46,348 +0.12(+0.94%)
Oct 31, 2019 12.76 13.34 11.83 12.30 57,437 -0.35(-2.75%)
Oct 30, 2019 13.34 13.52 12.30 12.65 43,804 -0.58(-4.39%)
Oct 29, 2019 13.34 13.46 12.65 13.23 47,213 -0.35(-2.56%)
Oct 28, 2019 12.76 13.92 12.53 13.57 126,635 +1.04(+8.33%)
Oct 25, 2019 14.97 14.97 12.18 12.53 337,380 +0.70(+5.88%)
Oct 24, 2019 12.07 12.07 11.48 11.83 21,877 -0.23(-1.92%)
Oct 23, 2019 11.95 12.07 11.37 12.07 30,100 +0.12(+0.97%)
Oct 22, 2019 11.72 12.07 11.60 11.95 21,647 +0.00(+0.00%)
Oct 21, 2019 11.95 12.18 11.60 11.95 18,921 +0.00(+0.00%)
Oct 18, 2019 11.83 12.18 11.72 11.95 22,833 -0.12(-0.96%)
Oct 17, 2019 12.07 12.41 11.72 12.07 17,094 -0.12(-0.95%)
Oct 16, 2019 12.65 12.65 11.49 12.18 39,447 -0.23(-1.87%)
Oct 15, 2019 13.11 13.46 12.41 12.41 10,957 -0.70(-5.31%)
Oct 14, 2019 12.30 13.34 12.18 13.11 39,145 +0.58(+4.63%)
Oct 11, 2019 11.95 12.65 11.72 12.53 20,248 +0.70(+5.88%)
Oct 10, 2019 12.41 12.41 11.83 11.83 15,610 -0.70(-5.56%)
Oct 09, 2019 12.18 12.99 11.95 12.53 12,628 +0.58(+4.85%)
Oct 08, 2019 13.23 13.92 11.72 11.95 39,366 -1.28(-9.65%)
Oct 07, 2019 14.04 14.04 12.76 13.23 58,709 -0.93(-6.56%)
Oct 04, 2019 14.50 14.85 13.69 14.15 10,981 -0.12(-0.81%)
Oct 03, 2019 14.50 14.73 13.81 14.27 43,294 -0.46(-3.15%)
Oct 02, 2019 14.97 15.31 14.27 14.73 12,655 -0.23(-1.55%)
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.