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

Civeo Corp (NY: CVEO )

23.88 -0.62 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 29, 2016 17.91 18.26 16.65 17.46 67,029 +0.11(+0.66%)
Apr 28, 2016 16.54 17.80 13.90 17.34 124,218 +0.80(+4.86%)
Apr 27, 2016 15.85 17.23 15.63 16.54 89,535 +0.92(+5.88%)
Apr 26, 2016 14.81 15.85 14.35 15.62 42,069 +1.03(+7.09%)
Apr 25, 2016 15.50 15.62 14.58 14.58 60,687 -0.92(-5.93%)
Apr 22, 2016 14.70 15.73 13.90 15.50 74,013 +0.57(+3.85%)
Apr 21, 2016 14.93 15.39 14.81 14.93 73,525 -0.11(-0.76%)
Apr 20, 2016 14.81 15.27 14.47 15.04 53,395 +0.11(+0.77%)
Apr 19, 2016 14.01 15.16 13.67 14.93 47,459 +0.92(+6.56%)
Apr 18, 2016 12.98 14.24 12.63 14.01 77,097 +0.46(+3.39%)
Apr 15, 2016 13.44 14.24 13.32 13.55 32,357 -0.34(-2.48%)
Apr 14, 2016 13.78 14.35 13.44 13.90 27,029 +0.11(+0.83%)
Apr 13, 2016 14.70 15.39 12.75 13.78 83,124 -0.80(-5.51%)
Apr 12, 2016 13.32 14.70 13.21 14.58 84,157 +1.38(+10.44%)
Apr 11, 2016 12.86 13.67 12.86 13.21 35,986 +0.34(+2.68%)
Apr 08, 2016 12.52 13.44 12.29 12.86 36,823 +0.80(+6.67%)
Apr 07, 2016 13.09 13.21 12.06 12.06 38,644 -0.92(-7.08%)
Apr 06, 2016 12.52 13.21 11.60 12.98 63,348 +0.69(+5.61%)
Apr 05, 2016 12.98 13.44 12.29 12.29 54,563 -1.03(-7.76%)
Apr 04, 2016 14.24 14.35 13.21 13.32 40,723 -0.80(-5.69%)
Apr 01, 2016 14.24 14.35 13.44 14.13 33,598 +0.00(+0.00%)
Mar 31, 2016 15.16 15.73 14.13 14.13 105,735 -1.15(-7.52%)
Mar 30, 2016 14.93 16.19 14.76 15.27 39,832 +0.34(+2.31%)
Mar 29, 2016 14.24 14.93 13.78 14.93 38,624 +0.46(+3.17%)
Mar 28, 2016 15.04 15.16 14.13 14.47 33,958 -0.34(-2.33%)
Mar 24, 2016 14.24 14.81 14.81 14.81 26,306 -0.23(-1.53%)
Mar 23, 2016 16.19 16.54 14.93 15.04 48,231 -1.61(-9.65%)
Mar 22, 2016 17.23 17.69 16.54 16.65 43,883 -1.03(-5.84%)
Mar 21, 2016 17.23 18.83 16.77 17.69 100,769 -0.23(-1.28%)
Mar 18, 2016 16.08 18.14 14.70 17.91 284,963 +2.30(+14.71%)
Mar 17, 2016 14.47 15.62 14.13 15.62 59,769 +1.26(+8.80%)
Mar 16, 2016 13.90 14.58 13.39 14.35 33,297 +0.57(+4.17%)
Mar 15, 2016 13.78 15.04 12.95 13.78 51,591 -0.46(-3.23%)
Mar 14, 2016 14.35 15.04 13.78 14.24 33,363 -0.34(-2.36%)
Mar 11, 2016 15.27 15.27 14.24 14.58 55,317 +0.23(+1.60%)
Mar 10, 2016 15.39 15.39 13.78 14.35 55,871 -1.03(-6.72%)
Mar 09, 2016 14.24 15.39 13.44 15.39 89,064 +1.49(+10.74%)
Mar 08, 2016 16.42 16.42 13.21 13.90 94,984 -2.41(-14.79%)
Mar 07, 2016 15.85 17.11 15.39 16.31 125,058 +2.07(+14.52%)
Mar 04, 2016 11.94 14.93 11.94 14.24 166,973 +2.64(+22.77%)
Mar 03, 2016 10.51 11.94 10.34 11.60 117,077 +0.90(+8.44%)
Mar 02, 2016 10.34 10.90 10.11 10.70 52,840 +0.36(+3.49%)
Mar 01, 2016 10.79 11.14 10.19 10.34 47,738 +0.11(+1.11%)
Feb 29, 2016 10.45 10.91 10.11 10.22 55,340 -0.62(-5.68%)
Feb 26, 2016 11.25 11.71 10.60 10.84 54,125 -0.30(-2.71%)
Feb 25, 2016 10.01 11.14 9.890 11.14 62,641 +0.80(+7.78%)
Feb 24, 2016 10.34 10.50 9.417 10.34 36,972 -0.04(-0.39%)
Feb 23, 2016 10.68 10.77 10.16 10.38 48,090 +0.16(+1.55%)
Feb 22, 2016 10.34 10.79 9.991 10.22 55,939 +0.34(+3.45%)
Feb 19, 2016 10.34 10.34 9.761 9.876 34,546 -0.23(-2.32%)
Feb 18, 2016 10.91 11.37 10.11 10.11 28,963 -0.65(-6.00%)
Feb 17, 2016 10.24 11.02 10.24 10.76 67,200 +0.58(+5.69%)
Feb 16, 2016 10.22 11.37 9.992 10.18 66,220 +0.27(+2.70%)
Feb 12, 2016 9.738 9.910 9.910 9.910 54,963 +0.51(+5.40%)
Feb 11, 2016 9.072 9.876 8.843 9.402 63,421 +0.21(+2.34%)
Feb 10, 2016 10.22 10.68 9.187 9.187 59,872 -0.95(-9.41%)
Feb 09, 2016 11.25 11.57 10.11 10.14 52,868 -1.23(-10.82%)
Feb 08, 2016 12.40 12.40 11.14 11.37 57,059 -1.26(-9.98%)
Feb 05, 2016 13.44 14.24 12.63 12.63 44,120 -1.03(-7.56%)
Feb 04, 2016 13.44 14.70 13.38 13.67 57,827 +0.34(+2.59%)
Feb 03, 2016 13.09 13.55 12.17 13.32 60,039 +0.69(+5.45%)
Feb 02, 2016 12.75 13.21 12.06 12.63 62,909 -0.23(-1.79%)
Feb 01, 2016 12.17 13.09 11.43 12.86 65,603 +0.46(+3.70%)
Jan 29, 2016 12.52 12.75 12.06 12.40 87,251 +0.11(+0.94%)
Jan 28, 2016 11.25 13.44 11.14 12.29 125,736 +2.01(+19.61%)
Jan 27, 2016 10.22 11.25 9.897 10.27 41,003 -0.12(-1.15%)
Jan 26, 2016 10.34 11.02 9.761 10.39 64,989 +0.44(+4.37%)
Jan 25, 2016 10.68 11.25 9.876 9.958 65,483 -0.97(-8.91%)
Jan 22, 2016 11.83 11.83 10.68 10.93 52,053 +0.18(+1.67%)
Jan 21, 2016 10.11 11.14 9.761 10.75 75,621 +0.88(+8.90%)
Jan 20, 2016 9.589 10.34 8.579 9.874 189,890 -0.93(-8.64%)
Jan 19, 2016 11.83 12.17 10.74 10.81 79,738 -1.02(-8.63%)
Jan 15, 2016 11.60 11.83 11.83 11.83 78,561 -0.57(-4.63%)
Jan 14, 2016 11.71 12.63 11.14 12.40 113,923 +0.92(+8.00%)
Jan 13, 2016 12.40 13.09 11.14 11.48 151,878 -0.92(-7.41%)
Jan 12, 2016 13.32 13.32 12.17 12.40 141,763 -0.69(-5.26%)
Jan 11, 2016 13.90 14.01 12.86 13.09 130,762 -1.03(-7.32%)
Jan 08, 2016 14.70 15.04 13.55 14.13 177,357 -0.34(-2.38%)
Jan 07, 2016 14.93 15.16 14.35 14.47 94,798 -1.03(-6.67%)
Jan 06, 2016 16.08 16.54 15.39 15.50 133,822 -1.26(-7.53%)
Jan 05, 2016 16.54 17.11 15.85 16.77 76,950 -0.11(-0.68%)
Jan 04, 2016 16.42 17.23 16.19 16.88 55,475 +0.57(+3.52%)
Dec 31, 2015 17.46 16.31 16.31 16.31 130,286 -1.38(-7.79%)
Dec 30, 2015 18.14 18.83 17.57 17.69 43,228 -0.92(-4.94%)
Dec 29, 2015 18.83 18.95 18.37 18.60 86,154 +0.23(+1.25%)
Dec 28, 2015 18.83 19.29 17.69 18.37 60,302 -0.80(-4.19%)
Dec 24, 2015 18.37 19.18 19.18 19.18 46,325 +1.03(+5.70%)
Dec 23, 2015 17.46 18.26 17.34 18.14 81,107 +1.03(+6.04%)
Dec 22, 2015 16.19 17.46 15.96 17.11 66,700 +0.80(+4.93%)
Dec 21, 2015 16.77 17.23 16.19 16.31 62,106 -0.46(-2.74%)
Dec 18, 2015 15.85 16.77 15.85 16.77 149,883 +0.80(+5.04%)
Dec 17, 2015 15.62 16.19 15.50 15.96 137,701 +0.46(+2.96%)
Dec 16, 2015 16.08 16.31 15.39 15.50 183,265 -0.57(-3.57%)
Dec 15, 2015 15.16 16.08 15.04 16.08 99,107 +1.03(+6.87%)
Dec 14, 2015 16.77 17.11 14.76 15.04 105,470 -1.95(-11.49%)
Dec 11, 2015 17.23 18.14 16.65 17.00 121,759 -0.69(-3.90%)
Dec 10, 2015 16.31 18.03 16.08 17.69 87,408 +1.38(+8.45%)
Dec 09, 2015 17.46 18.37 16.08 16.31 107,259 -0.92(-5.33%)
Dec 08, 2015 16.19 17.69 15.73 17.23 165,501 +0.80(+4.89%)
Dec 07, 2015 18.95 19.06 16.31 16.42 181,282 -3.10(-15.88%)
Dec 04, 2015 21.02 21.13 18.60 19.52 160,165 -1.95(-9.09%)
Dec 03, 2015 22.05 22.16 21.19 21.48 51,930 -0.46(-2.09%)
Dec 02, 2015 22.28 22.51 21.25 21.93 135,930 -0.57(-2.55%)
Dec 01, 2015 22.28 22.74 21.82 22.51 128,531 +0.23(+1.03%)
Nov 30, 2015 22.85 23.08 22.05 22.28 156,097 -0.69(-3.00%)
Nov 27, 2015 22.51 22.97 22.39 22.97 14,591 +0.23(+1.01%)
Nov 25, 2015 22.39 22.74 22.74 22.74 48,223 +0.00(+0.00%)
Nov 24, 2015 22.74 23.54 22.39 22.74 60,949 +0.11(+0.51%)
Nov 23, 2015 22.39 23.31 22.16 22.62 52,713 +0.23(+1.03%)
Nov 20, 2015 22.85 22.97 21.93 22.39 76,127 -0.34(-1.52%)
Nov 19, 2015 23.20 23.20 22.16 22.74 84,354 -0.80(-3.41%)
Nov 18, 2015 22.39 23.66 22.16 23.54 62,057 +0.80(+3.54%)
Nov 17, 2015 23.08 23.77 22.28 22.74 54,986 -0.69(-2.94%)
Nov 16, 2015 22.05 23.66 21.82 23.43 66,506 +1.15(+5.15%)
Nov 13, 2015 21.93 23.54 21.82 22.28 53,303 -0.11(-0.51%)
Nov 12, 2015 22.39 23.20 21.70 22.39 69,647 -0.34(-1.52%)
Nov 11, 2015 23.43 23.66 22.51 22.74 59,839 -0.92(-3.88%)
Nov 10, 2015 24.00 24.23 23.08 23.66 60,787 -0.34(-1.44%)
Nov 09, 2015 24.35 24.81 23.20 24.00 65,282 -0.69(-2.79%)
Nov 06, 2015 23.77 25.15 23.54 24.69 71,538 +0.23(+0.94%)
Nov 05, 2015 25.04 25.38 24.12 24.46 77,823 -0.80(-3.18%)
Nov 04, 2015 24.81 27.45 24.23 25.26 204,623 +0.34(+1.38%)
Nov 03, 2015 22.05 25.49 22.05 24.92 240,846 +2.41(+10.71%)
Nov 02, 2015 20.10 23.43 20.10 22.51 174,880 +1.15(+5.38%)
Oct 30, 2015 21.02 21.48 20.10 21.36 116,368 +0.46(+2.20%)
Oct 29, 2015 21.13 22.28 20.73 20.90 55,639 -1.15(-5.21%)
Oct 28, 2015 20.67 22.39 20.21 22.05 83,667 +1.38(+6.67%)
Oct 27, 2015 22.05 22.39 20.10 20.67 129,703 -1.72(-7.69%)
Oct 26, 2015 23.66 23.66 22.16 22.39 83,806 -1.26(-5.34%)
Oct 23, 2015 22.85 24.46 22.85 23.66 95,556 +0.46(+1.98%)
Oct 22, 2015 22.85 24.12 22.39 23.20 67,454 +0.46(+2.02%)
Oct 21, 2015 23.08 24.35 22.62 22.74 75,200 -0.92(-3.88%)
Oct 20, 2015 22.05 24.58 22.05 23.66 86,705 +1.26(+5.64%)
Oct 19, 2015 22.85 22.97 21.82 22.39 66,057 -0.92(-3.94%)
Oct 16, 2015 23.89 24.00 22.62 23.31 53,879 -0.46(-1.93%)
Oct 15, 2015 22.28 24.00 21.93 23.77 64,594 +1.49(+6.70%)
Oct 14, 2015 23.66 24.46 22.28 22.28 83,696 -1.72(-7.18%)
Oct 13, 2015 22.39 24.35 22.39 24.00 73,415 +1.15(+5.03%)
Oct 12, 2015 25.26 25.38 21.93 22.85 128,693 -1.95(-7.87%)
Oct 09, 2015 23.31 25.72 23.20 24.81 177,433 +1.72(+7.46%)
Oct 08, 2015 22.85 23.54 21.65 23.08 189,342 +0.46(+2.03%)
Oct 07, 2015 23.43 24.23 21.93 22.62 194,228 +0.23(+1.03%)
Oct 06, 2015 20.90 23.43 20.90 22.39 182,481 +1.38(+6.56%)
Oct 05, 2015 19.29 21.82 18.95 21.02 168,857 +1.61(+8.28%)
Oct 02, 2015 16.31 20.56 16.08 19.41 184,344 +3.22(+19.86%)
Oct 01, 2015 17.11 18.03 15.96 16.19 105,557 -0.80(-4.73%)
Sep 30, 2015 17.23 17.91 16.65 17.00 116,835 -0.46(-2.63%)
Sep 29, 2015 18.49 18.72 16.88 17.46 123,584 -0.92(-5.00%)
Sep 28, 2015 20.21 20.21 18.03 18.37 113,223 -1.95(-9.60%)
Sep 25, 2015 19.52 20.56 19.18 20.33 136,707 +0.80(+4.12%)
Sep 24, 2015 18.95 19.87 18.95 19.52 87,522 +0.34(+1.80%)
Sep 23, 2015 20.10 20.67 19.06 19.18 108,878 -1.26(-6.18%)
Sep 22, 2015 19.75 21.13 19.64 20.44 105,186 -0.11(-0.56%)
Sep 21, 2015 21.36 22.05 20.44 20.56 132,799 -0.23(-1.11%)
Sep 18, 2015 21.02 22.05 20.27 20.79 915,854 -0.46(-2.16%)
Sep 17, 2015 21.93 22.39 21.02 21.25 180,983 -1.03(-4.64%)
Sep 16, 2015 21.59 22.62 21.50 22.28 249,444 +1.61(+7.78%)
Sep 15, 2015 20.90 22.62 20.33 20.67 158,328 +0.23(+1.12%)
Sep 14, 2015 19.98 20.56 19.64 20.44 90,777 +0.46(+2.30%)
Sep 11, 2015 20.67 20.67 19.52 19.98 105,482 -1.72(-7.94%)
Sep 10, 2015 19.98 22.05 18.95 21.70 147,396 +1.95(+9.88%)
Sep 09, 2015 21.82 22.34 19.75 19.75 165,391 -1.61(-7.53%)
Sep 08, 2015 23.66 23.88 21.02 21.36 227,228 -2.07(-8.82%)
Sep 04, 2015 23.77 23.43 23.43 23.43 54,179 -0.69(-2.86%)
Sep 03, 2015 23.66 25.26 23.31 24.12 134,458 +1.15(+5.00%)
Sep 02, 2015 24.12 25.49 21.82 22.97 167,826 +1.61(+7.53%)
Sep 01, 2015 20.56 22.28 20.21 21.36 191,426 -1.03(-4.62%)
Aug 31, 2015 20.67 22.74 19.29 22.39 175,873 +1.84(+8.94%)
Aug 28, 2015 18.03 21.59 17.91 20.56 200,072 +2.76(+15.48%)
Aug 27, 2015 17.00 20.44 16.88 17.80 256,161 +0.92(+5.44%)
Aug 26, 2015 14.58 17.23 14.35 16.88 266,218 +2.53(+17.60%)
Aug 25, 2015 14.35 14.81 14.01 14.35 98,838 +0.34(+2.46%)
Aug 24, 2015 14.24 14.70 13.44 14.01 120,440 -0.69(-4.69%)
Aug 21, 2015 14.35 14.93 13.90 14.70 105,436 +0.11(+0.79%)
Aug 20, 2015 14.81 15.04 14.18 14.58 197,867 -0.23(-1.55%)
Aug 19, 2015 16.08 16.54 14.58 14.81 202,954 -1.72(-10.42%)
Aug 18, 2015 16.65 16.77 15.33 16.54 183,283 -0.11(-0.69%)
Aug 17, 2015 18.26 18.26 15.27 16.65 245,551 -1.49(-8.23%)
Aug 14, 2015 18.72 19.87 17.91 18.14 167,386 -0.80(-4.24%)
Aug 13, 2015 19.29 20.33 18.72 18.95 91,526 -0.80(-4.07%)
Aug 12, 2015 20.67 21.59 19.41 19.75 161,239 -1.03(-4.97%)
Aug 11, 2015 21.59 22.16 20.67 20.79 86,700 -1.38(-6.22%)
Aug 10, 2015 21.59 22.74 21.59 22.16 100,641 +0.34(+1.58%)
Aug 07, 2015 22.51 24.12 21.59 21.82 66,206 -1.15(-5.00%)
Aug 06, 2015 21.82 22.97 21.59 22.97 79,678 +0.69(+3.09%)
Aug 05, 2015 21.70 22.97 21.70 22.28 81,574 +0.23(+1.04%)
Aug 04, 2015 20.56 22.05 20.27 22.05 81,429 +0.80(+3.78%)
Aug 03, 2015 23.77 23.77 20.33 21.25 222,237 -3.33(-13.55%)
Jul 31, 2015 22.05 25.15 21.82 24.58 347,325 +3.56(+16.94%)
Jul 30, 2015 21.25 22.11 19.75 21.02 142,768 -0.34(-1.61%)
Jul 29, 2015 19.75 22.16 19.52 21.36 234,775 +2.30(+12.05%)
Jul 28, 2015 21.70 21.70 18.26 19.06 412,466 -2.41(-11.23%)
Jul 27, 2015 22.97 23.20 21.36 21.48 250,762 -1.72(-7.43%)
Jul 24, 2015 25.38 25.61 23.08 23.20 155,590 -2.64(-10.22%)
Jul 23, 2015 25.38 26.41 24.92 25.84 130,369 +0.92(+3.69%)
Jul 22, 2015 26.76 26.99 24.69 24.92 203,764 -2.53(-9.21%)
Jul 21, 2015 27.56 28.60 27.10 27.45 70,286 -0.11(-0.42%)
Jul 20, 2015 30.66 30.66 27.10 27.56 192,852 -2.99(-9.77%)
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.