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

Civeo Corp (NY: CVEO )

23.22 +0.15 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 7.657 8.121 6.730 7.309 73,506 -0.21(-2.78%)
Apr 29, 2020 5.643 7.541 5.453 7.518 106,819 +2.18(+40.87%)
Apr 28, 2020 4.872 5.453 4.872 5.337 45,162 +0.41(+8.24%)
Apr 27, 2020 4.977 4.977 4.697 4.930 35,194 +0.35(+7.57%)
Apr 24, 2020 4.977 4.977 4.536 4.584 31,858 -0.17(-3.63%)
Apr 23, 2020 4.408 4.977 4.408 4.756 63,465 +0.37(+8.47%)
Apr 22, 2020 4.060 4.385 4.060 4.385 43,149 +0.14(+3.25%)
Apr 21, 2020 4.331 4.332 4.060 4.247 44,782 -0.09(-2.09%)
Apr 20, 2020 4.292 4.408 4.060 4.338 65,052 -0.03(-0.69%)
Apr 17, 2020 4.292 4.455 3.947 4.368 75,518 +0.28(+6.96%)
Apr 16, 2020 4.478 4.524 4.060 4.084 84,479 -0.22(-5.12%)
Apr 15, 2020 4.292 4.565 4.292 4.304 37,335 -0.26(-5.72%)
Apr 14, 2020 4.797 4.797 4.304 4.565 59,190 +0.04(+0.90%)
Apr 13, 2020 4.992 5.136 4.176 4.524 120,606 -0.23(-4.85%)
Apr 09, 2020 4.756 4.965 4.557 4.755 189,205 +0.16(+3.38%)
Apr 08, 2020 4.640 4.824 4.448 4.600 55,680 +0.16(+3.71%)
Apr 07, 2020 4.872 5.163 4.408 4.435 55,282 -0.21(-4.42%)
Apr 06, 2020 4.756 4.988 4.545 4.640 37,699 +0.31(+7.18%)
Apr 03, 2020 4.362 4.523 4.118 4.330 59,821 -0.26(-5.76%)
Apr 02, 2020 4.768 5.104 4.564 4.594 66,532 -0.17(-3.65%)
Apr 01, 2020 4.872 5.031 4.756 4.768 62,967 -0.01(-0.22%)
Mar 31, 2020 5.069 5.120 4.768 4.779 35,661 -0.33(-6.54%)
Mar 30, 2020 4.855 5.472 4.731 5.113 74,425 +0.37(+7.80%)
Mar 27, 2020 5.337 5.337 4.640 4.743 130,297 -0.36(-7.09%)
Mar 26, 2020 5.917 6.001 4.872 5.104 173,016 -0.61(-10.66%)
Mar 25, 2020 5.104 5.794 4.872 5.714 62,270 +0.93(+19.45%)
Mar 24, 2020 4.988 5.221 4.408 4.783 66,559 -0.08(-1.58%)
Mar 23, 2020 4.176 5.221 4.060 4.860 51,856 +0.22(+4.72%)
Mar 20, 2020 5.685 6.005 4.640 4.640 138,124 -0.70(-13.04%)
Mar 19, 2020 4.872 5.946 4.872 5.337 87,686 +0.48(+9.97%)
Mar 18, 2020 6.961 6.961 4.642 4.853 101,453 -2.34(-32.53%)
Mar 17, 2020 7.309 7.657 6.961 7.193 30,878 +0.16(+2.26%)
Mar 16, 2020 7.578 9.281 6.969 7.034 47,964 -1.20(-14.61%)
Mar 13, 2020 8.134 8.541 7.542 8.237 100,964 +0.35(+4.41%)
Mar 12, 2020 8.185 8.324 7.600 7.889 157,230 -0.85(-9.71%)
Mar 11, 2020 9.081 9.489 8.701 8.737 76,617 -0.78(-8.17%)
Mar 10, 2020 12.76 12.76 9.316 9.514 62,438 -0.12(-1.20%)
Mar 09, 2020 12.07 12.07 9.629 9.630 93,834 -2.90(-23.14%)
Mar 06, 2020 12.18 12.76 11.83 12.53 35,961 -0.12(-0.92%)
Mar 05, 2020 12.30 12.88 11.83 12.65 34,261 +0.00(+0.00%)
Mar 04, 2020 12.76 12.88 12.07 12.65 61,906 +0.00(+0.00%)
Mar 03, 2020 13.23 13.81 12.07 12.65 62,038 -0.46(-3.54%)
Mar 02, 2020 13.57 13.92 12.88 13.11 18,776 -0.46(-3.42%)
Feb 28, 2020 13.23 14.04 12.65 13.57 49,624 -0.12(-0.85%)
Feb 27, 2020 14.73 15.43 13.34 13.69 78,535 -1.62(-10.61%)
Feb 26, 2020 15.08 15.31 14.04 15.31 56,864 +0.00(+0.00%)
Feb 25, 2020 16.13 16.13 14.73 15.31 45,390 -0.58(-3.65%)
Feb 24, 2020 16.13 16.24 15.66 15.89 26,266 -0.81(-4.86%)
Feb 21, 2020 16.71 17.17 16.47 16.71 19,075 -0.23(-1.37%)
Feb 20, 2020 16.71 16.94 16.47 16.94 18,563 +0.23(+1.39%)
Feb 19, 2020 17.05 17.05 16.24 16.71 101,581 -0.12(-0.69%)
Feb 18, 2020 16.94 17.17 16.24 16.82 32,912 -0.12(-0.68%)
Feb 14, 2020 15.55 17.17 15.20 16.94 33,031 +1.39(+8.96%)
Feb 13, 2020 16.01 16.01 15.31 15.55 20,707 -0.46(-2.90%)
Feb 12, 2020 16.59 16.59 15.89 16.01 28,710 -0.35(-2.13%)
Feb 11, 2020 16.24 16.47 16.01 16.36 21,565 +0.23(+1.44%)
Feb 10, 2020 16.36 16.71 16.01 16.13 24,209 -0.35(-2.11%)
Feb 07, 2020 16.36 16.82 16.01 16.47 29,686 -0.12(-0.70%)
Feb 06, 2020 16.82 16.94 16.13 16.59 26,382 +0.00(+0.00%)
Feb 05, 2020 16.01 16.94 15.89 16.59 65,494 +0.81(+5.15%)
Feb 04, 2020 15.55 16.01 15.43 15.78 25,849 +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.