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

Civeo Corp (NY: CVEO )

28.53 +0.04 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2020 4.971 5.021 4.676 4.687 36,360 -0.33(-6.54%)
Mar 30, 2020 4.762 5.367 4.640 5.014 75,884 +0.36(+7.80%)
Mar 27, 2020 5.234 5.234 4.551 4.651 132,851 -0.35(-7.09%)
Mar 26, 2020 5.803 5.886 4.779 5.006 176,408 -0.60(-10.66%)
Mar 25, 2020 5.006 5.682 4.779 5.604 63,491 +0.91(+19.45%)
Mar 24, 2020 4.893 5.120 4.324 4.691 67,864 -0.08(-1.58%)
Mar 23, 2020 4.096 5.120 3.982 4.766 52,872 +0.22(+4.72%)
Mar 20, 2020 5.575 5.889 4.551 4.551 140,832 -0.68(-13.04%)
Mar 19, 2020 4.779 5.831 4.779 5.234 89,405 +0.47(+9.97%)
Mar 18, 2020 6.827 6.827 4.552 4.759 103,442 -2.29(-32.53%)
Mar 17, 2020 7.168 7.510 6.827 7.054 31,483 +0.16(+2.26%)
Mar 16, 2020 7.432 9.102 6.835 6.899 48,904 -1.18(-14.61%)
Mar 13, 2020 7.977 8.377 7.397 8.078 102,943 +0.34(+4.41%)
Mar 12, 2020 8.027 8.164 7.454 7.737 160,312 -0.83(-9.71%)
Mar 11, 2020 8.907 9.306 8.534 8.569 78,119 -0.76(-8.17%)
Mar 10, 2020 12.52 12.52 9.137 9.331 63,662 -0.11(-1.20%)
Mar 09, 2020 11.83 11.83 9.444 9.445 95,674 -2.84(-23.14%)
Mar 06, 2020 11.95 12.52 11.61 12.29 36,666 -0.11(-0.92%)
Mar 05, 2020 12.06 12.63 11.61 12.40 34,933 +0.00(+0.00%)
Mar 04, 2020 12.52 12.63 11.83 12.40 63,120 +0.00(+0.00%)
Mar 03, 2020 12.97 13.54 11.83 12.40 63,254 -0.46(-3.54%)
Mar 02, 2020 13.31 13.65 12.63 12.86 19,144 -0.46(-3.42%)
Feb 28, 2020 12.97 13.77 12.40 13.31 50,597 -0.11(-0.85%)
Feb 27, 2020 14.45 15.13 13.08 13.43 80,075 -1.59(-10.61%)
Feb 26, 2020 14.79 15.02 13.77 15.02 57,979 +0.00(+0.00%)
Feb 25, 2020 15.82 15.82 14.45 15.02 46,280 -0.57(-3.65%)
Feb 24, 2020 15.82 15.93 15.36 15.59 26,781 -0.80(-4.86%)
Feb 21, 2020 16.38 16.84 16.16 16.38 19,449 -0.23(-1.37%)
Feb 20, 2020 16.38 16.61 16.16 16.61 18,927 +0.23(+1.39%)
Feb 19, 2020 16.73 16.73 15.93 16.38 103,573 -0.11(-0.69%)
Feb 18, 2020 16.61 16.84 15.93 16.50 33,557 -0.11(-0.69%)
Feb 14, 2020 15.25 16.84 14.91 16.61 33,678 +1.37(+8.96%)
Feb 13, 2020 15.70 15.70 15.02 15.25 21,113 -0.46(-2.90%)
Feb 12, 2020 16.27 16.27 15.59 15.70 29,272 -0.34(-2.13%)
Feb 11, 2020 15.93 16.16 15.70 16.04 21,988 +0.23(+1.44%)
Feb 10, 2020 16.04 16.38 15.70 15.82 24,684 -0.34(-2.11%)
Feb 07, 2020 16.04 16.50 15.70 16.16 30,268 -0.11(-0.70%)
Feb 06, 2020 16.50 16.61 15.82 16.27 26,899 +0.00(+0.00%)
Feb 05, 2020 15.70 16.61 15.59 16.27 66,778 +0.80(+5.15%)
Feb 04, 2020 15.25 15.70 15.13 15.47 26,356 +0.46(+3.03%)
Feb 03, 2020 15.13 15.36 14.91 15.02 20,731 -0.23(-1.49%)
Jan 31, 2020 15.36 15.49 14.91 15.25 17,234 -0.34(-2.19%)
Jan 30, 2020 15.25 15.70 14.34 15.59 24,911 +0.23(+1.48%)
Jan 29, 2020 14.91 15.36 14.90 15.36 13,385 +0.57(+3.85%)
Jan 28, 2020 14.34 15.02 14.22 14.79 29,394 +0.68(+4.84%)
Jan 27, 2020 14.34 14.45 13.77 14.11 17,461 -0.46(-3.13%)
Jan 24, 2020 13.77 14.91 13.54 14.56 42,836 +0.91(+6.67%)
Jan 23, 2020 14.34 14.45 13.08 13.65 56,047 -0.80(-5.51%)
Jan 22, 2020 14.56 14.68 14.34 14.45 26,792 -0.11(-0.78%)
Jan 21, 2020 14.79 14.91 14.38 14.56 22,484 -0.34(-2.29%)
Jan 17, 2020 15.25 15.47 14.79 14.91 10,115 -0.23(-1.50%)
Jan 16, 2020 14.79 15.36 14.68 15.13 16,667 +0.34(+2.31%)
Jan 15, 2020 15.13 15.47 14.79 14.79 28,096 -0.34(-2.26%)
Jan 14, 2020 14.22 15.25 14.11 15.13 46,783 +0.80(+5.56%)
Jan 13, 2020 14.34 14.34 13.77 14.34 36,453 +0.00(+0.00%)
Jan 10, 2020 13.88 14.45 13.65 14.34 54,314 +0.46(+3.28%)
Jan 09, 2020 15.59 15.82 13.65 13.88 63,743 -1.71(-10.95%)
Jan 08, 2020 15.93 16.27 15.13 15.59 65,121 -0.91(-5.52%)
Jan 07, 2020 17.29 17.29 16.38 16.50 37,231 -0.91(-5.23%)
Jan 06, 2020 15.93 17.52 15.72 17.41 43,794 +1.48(+9.29%)
Jan 03, 2020 16.38 16.73 15.59 15.93 34,118 -0.11(-0.71%)
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.