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

Civeo Corp (NY: CVEO )

24.75 +0.25 (+1.02%)
Streaming Delayed Price Updated: 9:50 AM 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 (%)
Sep 30, 2020 7.579 7.864 7.579 7.753 13,761 +0.17(+2.29%)
Sep 29, 2020 7.694 7.966 7.465 7.579 18,933 -0.14(-1.83%)
Sep 28, 2020 7.762 8.039 7.674 7.721 11,753 +0.00(+0.00%)
Sep 25, 2020 7.809 7.888 7.177 7.721 14,263 +0.03(+0.34%)
Sep 24, 2020 8.025 8.093 7.488 7.694 26,400 -0.24(-3.08%)
Sep 23, 2020 8.228 8.291 7.924 7.939 17,999 -0.32(-3.93%)
Sep 22, 2020 8.270 8.716 8.095 8.264 8,946 +0.10(+1.22%)
Sep 21, 2020 8.728 8.902 7.844 8.164 20,640 -0.59(-6.73%)
Sep 18, 2020 9.072 9.157 8.728 8.753 11,781 -0.41(-4.44%)
Sep 17, 2020 9.761 9.761 8.957 9.160 35,692 -0.66(-6.70%)
Sep 16, 2020 9.051 9.980 8.734 9.818 28,329 +0.76(+8.34%)
Sep 15, 2020 9.001 9.078 8.728 9.062 18,747 -0.02(-0.21%)
Sep 14, 2020 8.957 9.187 8.520 9.082 18,280 -0.00(-0.04%)
Sep 11, 2020 9.111 9.280 8.728 9.085 27,586 -0.12(-1.29%)
Sep 10, 2020 9.417 9.417 8.782 9.203 32,196 -0.26(-2.79%)
Sep 09, 2020 10.25 10.45 9.187 9.467 47,473 -0.06(-0.67%)
Sep 08, 2020 9.991 10.22 9.187 9.532 51,803 -0.67(-6.61%)
Sep 04, 2020 10.22 10.71 9.719 10.21 18,059 -0.04(-0.36%)
Sep 03, 2020 10.22 10.57 9.589 10.24 28,063 -0.09(-0.82%)
Sep 02, 2020 10.55 10.82 10.11 10.33 27,247 -0.12(-1.18%)
Sep 01, 2020 9.991 10.57 9.991 10.45 36,652 +0.40(+4.00%)
Aug 31, 2020 9.761 10.67 9.543 10.05 53,527 +0.34(+3.53%)
Aug 28, 2020 9.417 9.980 9.417 9.706 19,026 +0.15(+1.55%)
Aug 27, 2020 9.761 9.990 9.418 9.558 16,054 -0.26(-2.65%)
Aug 26, 2020 9.643 9.934 9.417 9.819 35,739 +0.38(+4.01%)
Aug 25, 2020 9.761 9.761 9.303 9.440 19,579 -0.44(-4.41%)
Aug 24, 2020 9.991 10.05 9.474 9.875 24,378 -0.16(-1.64%)
Aug 21, 2020 10.57 10.57 9.843 10.04 19,914 -0.38(-3.67%)
Aug 20, 2020 9.876 10.56 9.761 10.42 33,979 +0.31(+3.11%)
Aug 19, 2020 10.11 10.34 9.477 10.11 35,483 +0.07(+0.66%)
Aug 18, 2020 10.11 10.49 9.761 10.04 27,735 -0.23(-2.20%)
Aug 17, 2020 10.89 10.89 9.761 10.27 71,375 -0.66(-6.08%)
Aug 14, 2020 10.64 11.30 10.42 10.93 76,114 +0.60(+5.80%)
Aug 13, 2020 10.34 11.25 10.21 10.33 53,760 -0.06(-0.59%)
Aug 12, 2020 11.71 11.83 9.876 10.39 125,894 -1.44(-12.14%)
Aug 11, 2020 13.09 13.09 11.48 11.83 72,157 -0.80(-6.36%)
Aug 10, 2020 12.75 13.44 11.94 12.63 241,798 +0.69(+5.77%)
Aug 07, 2020 10.57 11.94 10.42 11.94 180,286 +1.56(+15.03%)
Aug 06, 2020 10.22 10.45 9.994 10.38 30,086 -0.09(-0.89%)
Aug 05, 2020 10.22 11.14 9.994 10.48 107,667 -0.32(-2.96%)
Aug 04, 2020 9.072 11.37 8.957 10.79 217,910 +1.95(+22.08%)
Aug 03, 2020 8.845 9.223 8.556 8.843 52,162 -0.69(-7.23%)
Jul 31, 2020 9.876 9.966 8.728 9.532 81,017 +0.00(+0.00%)
Jul 30, 2020 7.694 9.761 7.694 9.532 246,866 +0.69(+7.79%)
Jul 29, 2020 7.120 12.17 7.120 8.843 1,666,124 +2.70(+43.90%)
Jul 28, 2020 5.865 6.201 5.857 6.145 18,306 +0.30(+5.05%)
Jul 27, 2020 6.053 6.053 5.519 5.850 17,701 +0.11(+1.88%)
Jul 24, 2020 5.857 5.971 5.742 5.742 7,819 -0.07(-1.19%)
Jul 23, 2020 5.857 5.966 5.780 5.811 11,129 -0.16(-2.69%)
Jul 22, 2020 6.087 6.189 5.857 5.972 11,158 -0.16(-2.62%)
Jul 21, 2020 6.064 6.201 5.852 6.132 16,729 +0.22(+3.73%)
Jul 20, 2020 5.627 6.087 5.627 5.912 15,101 +0.23(+4.11%)
Jul 17, 2020 6.021 6.293 5.530 5.679 35,205 -0.34(-5.68%)
Jul 16, 2020 5.857 6.085 5.515 6.021 29,724 +0.28(+4.86%)
Jul 15, 2020 5.636 5.872 5.513 5.742 21,912 +0.27(+4.91%)
Jul 14, 2020 5.512 5.659 5.294 5.473 19,344 -0.02(-0.38%)
Jul 13, 2020 6.087 6.199 5.494 5.494 39,044 -0.71(-11.37%)
Jul 10, 2020 6.088 6.315 6.088 6.199 22,596 +0.02(+0.39%)
Jul 09, 2020 6.316 6.653 6.098 6.175 23,208 -0.08(-1.30%)
Jul 08, 2020 6.746 6.756 6.208 6.256 18,060 -0.18(-2.85%)
Jul 07, 2020 6.661 6.661 6.431 6.440 15,545 +0.01(+0.14%)
Jul 06, 2020 6.890 6.890 6.431 6.431 30,813 -0.23(-3.45%)
Jul 02, 2020 6.869 6.982 6.661 6.661 10,057 +0.00(+0.00%)
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.