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

Civeo Corp (NY: CVEO )

27.35 +0.20 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2020 9.671 10.58 9.455 9.956 54,026 +0.34(+3.53%)
Aug 28, 2020 9.330 9.888 9.330 9.617 19,203 +0.15(+1.55%)
Aug 27, 2020 9.671 9.898 9.331 9.470 16,203 -0.26(-2.65%)
Aug 26, 2020 9.554 9.842 9.330 9.728 36,072 +0.38(+4.01%)
Aug 25, 2020 9.671 9.671 9.217 9.353 19,761 -0.43(-4.41%)
Aug 24, 2020 9.899 9.955 9.387 9.784 24,605 -0.16(-1.64%)
Aug 21, 2020 10.47 10.47 9.752 9.947 20,100 -0.38(-3.67%)
Aug 20, 2020 9.785 10.46 9.671 10.33 34,295 +0.31(+3.11%)
Aug 19, 2020 10.01 10.24 9.389 10.01 35,813 +0.07(+0.66%)
Aug 18, 2020 10.01 10.40 9.671 9.948 27,993 -0.22(-2.20%)
Aug 17, 2020 10.79 10.79 9.671 10.17 72,039 -0.66(-6.08%)
Aug 14, 2020 10.54 11.20 10.32 10.83 76,823 +0.59(+5.80%)
Aug 13, 2020 10.24 11.14 10.11 10.24 54,260 -0.06(-0.59%)
Aug 12, 2020 11.61 11.72 9.785 10.30 127,065 -1.42(-12.14%)
Aug 11, 2020 12.97 12.97 11.38 11.72 72,828 -0.80(-6.36%)
Aug 10, 2020 12.63 13.31 11.83 12.52 244,047 +0.68(+5.77%)
Aug 07, 2020 10.47 11.83 10.33 11.83 181,963 +1.55(+15.03%)
Aug 06, 2020 10.13 10.35 9.902 10.29 30,366 -0.09(-0.89%)
Aug 05, 2020 10.13 11.04 9.902 10.38 108,668 -0.32(-2.96%)
Aug 04, 2020 8.989 11.26 8.875 10.70 219,937 +1.93(+22.08%)
Aug 03, 2020 8.763 9.138 8.477 8.761 52,647 -0.68(-7.23%)
Jul 31, 2020 9.785 9.874 8.647 9.444 81,771 +0.00(+0.00%)
Jul 30, 2020 7.623 9.671 7.623 9.444 249,163 +0.68(+7.79%)
Jul 29, 2020 7.054 12.06 7.054 8.761 1,681,626 +2.67(+43.90%)
Jul 28, 2020 5.811 6.144 5.803 6.088 18,476 +0.29(+5.05%)
Jul 27, 2020 5.997 5.997 5.468 5.796 17,866 +0.11(+1.88%)
Jul 24, 2020 5.803 5.915 5.689 5.689 7,892 -0.07(-1.19%)
Jul 23, 2020 5.803 5.911 5.727 5.757 11,232 -0.16(-2.69%)
Jul 22, 2020 6.030 6.132 5.803 5.917 11,262 -0.16(-2.62%)
Jul 21, 2020 6.008 6.144 5.798 6.076 16,885 +0.22(+3.73%)
Jul 20, 2020 5.575 6.030 5.575 5.857 15,241 +0.23(+4.11%)
Jul 17, 2020 5.966 6.235 5.479 5.626 35,533 -0.34(-5.68%)
Jul 16, 2020 5.803 6.029 5.464 5.966 30,001 +0.28(+4.86%)
Jul 15, 2020 5.584 5.818 5.463 5.689 22,116 +0.27(+4.91%)
Jul 14, 2020 5.461 5.607 5.245 5.423 19,524 -0.02(-0.38%)
Jul 13, 2020 6.030 6.142 5.443 5.443 39,408 -0.70(-11.37%)
Jul 10, 2020 6.032 6.257 6.032 6.142 22,806 +0.02(+0.39%)
Jul 09, 2020 6.258 6.591 6.042 6.118 23,424 -0.08(-1.30%)
Jul 08, 2020 6.683 6.694 6.151 6.199 18,228 -0.18(-2.85%)
Jul 07, 2020 6.599 6.599 6.372 6.381 15,690 +0.01(+0.14%)
Jul 06, 2020 6.827 6.827 6.372 6.372 31,100 -0.23(-3.45%)
Jul 02, 2020 6.805 6.918 6.599 6.599 10,151 +0.00(+0.00%)
Jul 01, 2020 7.054 7.282 6.486 6.599 24,543 -0.42(-5.92%)
Jun 30, 2020 6.935 7.144 6.829 7.015 19,285 -0.11(-1.60%)
Jun 29, 2020 6.827 7.222 6.827 7.128 13,211 +0.05(+0.67%)
Jun 26, 2020 7.353 7.353 6.927 7.081 31,191 -0.22(-2.96%)
Jun 25, 2020 7.405 7.508 7.191 7.297 25,920 +0.13(+1.79%)
Jun 24, 2020 7.282 8.078 7.168 7.168 56,166 +0.00(+0.00%)
Jun 23, 2020 7.054 7.282 7.054 7.168 33,958 +0.07(+1.01%)
Jun 22, 2020 7.191 7.339 6.858 7.097 35,918 -0.07(-1.00%)
Jun 19, 2020 7.222 7.280 7.053 7.168 40,463 +0.00(+0.00%)
Jun 18, 2020 7.168 7.282 6.827 7.168 15,382 +0.11(+1.61%)
Jun 17, 2020 7.168 7.338 6.827 7.054 23,978 -0.02(-0.26%)
Jun 16, 2020 7.198 7.396 6.994 7.073 32,627 +0.10(+1.47%)
Jun 15, 2020 6.606 7.396 6.429 6.970 32,261 -0.16(-2.31%)
Jun 12, 2020 6.884 7.396 6.884 7.135 32,632 +0.25(+3.67%)
Jun 11, 2020 7.396 7.396 6.600 6.883 65,916 -1.33(-16.24%)
Jun 10, 2020 8.420 8.545 7.737 8.217 62,734 -0.32(-3.69%)
Jun 09, 2020 8.534 8.829 7.737 8.532 105,973 +0.25(+3.08%)
Jun 08, 2020 7.396 8.829 7.282 8.278 103,927 +1.36(+19.71%)
Jun 05, 2020 6.713 7.168 6.713 6.914 59,544 +0.32(+4.78%)
Jun 04, 2020 6.372 6.713 6.258 6.599 73,209 +0.51(+8.41%)
Jun 03, 2020 6.030 6.143 5.746 6.087 37,815 +0.17(+2.88%)
Jun 02, 2020 5.977 6.029 5.689 5.917 22,865 +0.09(+1.56%)
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.