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

Civeo Corp (NY: CVEO )

25.16 +0.05 (+0.22%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 21, 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 (%)
Oct 30, 2020 7.889 8.353 7.773 8.296 49,589 -0.17(-2.01%)
Oct 29, 2020 8.585 9.048 7.842 8.467 164,216 -0.70(-7.62%)
Oct 28, 2020 8.701 10.21 7.657 9.165 885,147 +1.90(+26.20%)
Oct 27, 2020 7.053 7.419 7.053 7.262 31,401 +0.04(+0.58%)
Oct 26, 2020 7.425 7.425 7.019 7.221 26,459 -0.18(-2.43%)
Oct 23, 2020 7.657 7.748 7.193 7.400 12,119 -0.15(-2.00%)
Oct 22, 2020 7.353 7.788 6.961 7.551 19,464 +0.23(+3.07%)
Oct 21, 2020 7.170 7.516 7.008 7.326 24,122 +0.14(+1.94%)
Oct 20, 2020 7.088 7.390 7.077 7.187 24,905 +0.03(+0.44%)
Oct 19, 2020 7.311 7.528 6.961 7.156 31,587 -0.24(-3.19%)
Oct 16, 2020 7.866 7.866 7.195 7.391 24,213 -0.14(-1.82%)
Oct 15, 2020 7.254 7.581 7.101 7.528 8,400 +0.16(+2.22%)
Oct 14, 2020 7.657 7.773 7.193 7.364 20,344 -0.21(-2.80%)
Oct 13, 2020 7.860 7.911 7.209 7.577 18,380 -0.34(-4.24%)
Oct 12, 2020 8.019 8.019 7.773 7.912 16,402 +0.04(+0.49%)
Oct 09, 2020 7.773 8.076 7.556 7.874 24,299 -0.00(-0.04%)
Oct 08, 2020 7.541 7.947 7.483 7.877 29,806 +0.19(+2.46%)
Oct 07, 2020 7.657 8.121 7.442 7.688 43,336 -0.23(-2.89%)
Oct 06, 2020 7.605 8.005 7.077 7.917 66,713 +0.32(+4.18%)
Oct 05, 2020 7.631 8.005 7.541 7.599 20,150 +0.00(+0.00%)
Oct 02, 2020 7.889 7.928 7.541 7.599 14,179 -0.26(-3.35%)
Oct 01, 2020 8.005 8.005 7.549 7.862 12,400 +0.03(+0.39%)
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%)
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.