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

Civeo Corp (NY: CVEO )

24.80 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, May 10, 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 (%)
Sep 30, 2020 7.657 7.944 7.657 7.832 13,622 +0.18(+2.29%)
Sep 29, 2020 7.773 8.048 7.541 7.657 18,742 -0.14(-1.83%)
Sep 28, 2020 7.841 8.121 7.752 7.799 11,635 +0.00(+0.00%)
Sep 25, 2020 7.889 7.969 7.251 7.799 14,119 +0.03(+0.34%)
Sep 24, 2020 8.107 8.175 7.564 7.773 26,133 -0.25(-3.08%)
Sep 23, 2020 8.312 8.376 8.005 8.020 17,818 -0.33(-3.93%)
Sep 22, 2020 8.354 8.805 8.178 8.348 8,856 +0.10(+1.22%)
Sep 21, 2020 8.817 8.993 7.924 8.247 20,431 -0.60(-6.73%)
Sep 18, 2020 9.165 9.251 8.817 8.842 11,662 -0.41(-4.44%)
Sep 17, 2020 9.861 9.861 9.049 9.253 35,332 -0.66(-6.70%)
Sep 16, 2020 9.143 10.08 8.823 9.918 28,043 +0.76(+8.34%)
Sep 15, 2020 9.093 9.171 8.817 9.154 18,558 -0.02(-0.21%)
Sep 14, 2020 9.049 9.281 8.607 9.174 18,096 -0.00(-0.04%)
Sep 11, 2020 9.204 9.375 8.817 9.178 27,307 -0.12(-1.29%)
Sep 10, 2020 9.513 9.513 8.871 9.297 31,871 -0.27(-2.79%)
Sep 09, 2020 10.36 10.56 9.281 9.564 46,993 -0.06(-0.67%)
Sep 08, 2020 10.09 10.32 9.281 9.629 51,280 -0.68(-6.60%)
Sep 04, 2020 10.32 10.82 9.818 10.31 17,877 -0.04(-0.36%)
Sep 03, 2020 10.32 10.68 9.687 10.35 27,780 -0.09(-0.82%)
Sep 02, 2020 10.66 10.93 10.21 10.43 26,972 -0.12(-1.18%)
Sep 01, 2020 10.09 10.67 10.09 10.56 36,282 +0.41(+4.00%)
Aug 31, 2020 9.861 10.78 9.641 10.15 52,987 +0.35(+3.53%)
Aug 28, 2020 9.513 10.08 9.513 9.805 18,834 +0.15(+1.55%)
Aug 27, 2020 9.861 10.09 9.514 9.656 15,892 -0.26(-2.65%)
Aug 26, 2020 9.741 10.04 9.513 9.919 35,378 +0.38(+4.01%)
Aug 25, 2020 9.861 9.861 9.398 9.536 19,381 -0.44(-4.41%)
Aug 24, 2020 10.09 10.15 9.571 9.976 24,132 -0.17(-1.64%)
Aug 21, 2020 10.67 10.67 9.943 10.14 19,713 -0.39(-3.67%)
Aug 20, 2020 9.977 10.67 9.861 10.53 33,636 +0.32(+3.11%)
Aug 19, 2020 10.21 10.44 9.573 10.21 35,124 +0.07(+0.66%)
Aug 18, 2020 10.21 10.60 9.861 10.14 27,455 -0.23(-2.20%)
Aug 17, 2020 11.00 11.00 9.861 10.37 70,654 -0.67(-6.08%)
Aug 14, 2020 10.75 11.42 10.52 11.04 75,346 +0.61(+5.80%)
Aug 13, 2020 10.44 11.36 10.31 10.44 53,217 -0.06(-0.59%)
Aug 12, 2020 11.83 11.95 9.977 10.50 124,622 -1.45(-12.14%)
Aug 11, 2020 13.23 13.23 11.60 11.95 71,428 -0.81(-6.36%)
Aug 10, 2020 12.88 13.57 12.07 12.76 239,355 +0.70(+5.77%)
Aug 07, 2020 10.67 12.07 10.53 12.07 178,465 +1.58(+15.03%)
Aug 06, 2020 10.32 10.56 10.10 10.49 29,782 -0.09(-0.89%)
Aug 05, 2020 10.32 11.25 10.10 10.58 106,579 -0.32(-2.96%)
Aug 04, 2020 9.165 11.49 9.049 10.91 215,709 +1.97(+22.08%)
Aug 03, 2020 8.935 9.317 8.643 8.933 51,635 -0.70(-7.23%)
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%)
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.