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: 4:10 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 (%)
May 29, 2020 5.803 5.951 5.575 5.750 35,708 -0.11(-1.84%)
May 28, 2020 6.599 6.600 5.696 5.859 52,195 -0.54(-8.40%)
May 27, 2020 6.599 7.054 5.842 6.396 80,232 +0.09(+1.35%)
May 26, 2020 5.348 6.599 4.911 6.310 217,087 +1.25(+24.63%)
May 22, 2020 4.949 5.121 4.780 5.063 20,952 +0.06(+1.18%)
May 21, 2020 5.248 5.248 4.789 5.004 40,332 -0.22(-4.25%)
May 20, 2020 5.117 5.348 5.006 5.226 22,390 +0.21(+4.15%)
May 19, 2020 5.557 5.557 4.893 5.018 41,475 -0.03(-0.68%)
May 18, 2020 5.461 5.819 4.927 5.052 65,197 -0.18(-3.48%)
May 15, 2020 5.149 5.524 4.894 5.234 36,350 -0.01(-0.22%)
May 14, 2020 5.234 5.361 5.120 5.245 33,138 -0.26(-4.73%)
May 13, 2020 5.689 5.983 5.019 5.506 47,345 -0.31(-5.36%)
May 12, 2020 6.383 6.383 5.153 5.818 44,959 -0.22(-3.60%)
May 11, 2020 6.367 6.367 5.749 6.035 26,563 -0.24(-3.77%)
May 08, 2020 5.983 6.484 5.803 6.272 30,312 +0.54(+9.41%)
May 07, 2020 5.848 7.054 5.632 5.732 63,094 +0.14(+2.54%)
May 06, 2020 5.574 5.918 5.461 5.590 28,006 +0.00(+0.06%)
May 05, 2020 6.008 6.486 5.575 5.587 45,499 -0.39(-6.48%)
May 04, 2020 6.258 6.599 5.690 5.973 44,219 -0.28(-4.41%)
May 01, 2020 6.713 6.793 6.144 6.249 43,179 -0.92(-12.83%)
Apr 30, 2020 7.510 7.965 6.600 7.168 74,947 -0.20(-2.78%)
Apr 29, 2020 5.534 7.396 5.348 7.373 108,913 +2.14(+40.87%)
Apr 28, 2020 4.779 5.348 4.779 5.234 46,048 +0.40(+8.24%)
Apr 27, 2020 4.881 4.881 4.607 4.836 35,884 +0.34(+7.57%)
Apr 24, 2020 4.881 4.881 4.449 4.495 32,483 -0.17(-3.63%)
Apr 23, 2020 4.324 4.881 4.324 4.665 64,710 +0.36(+8.47%)
Apr 22, 2020 3.982 4.301 3.982 4.301 43,995 +0.14(+3.25%)
Apr 21, 2020 4.247 4.249 3.982 4.166 45,660 -0.09(-2.09%)
Apr 20, 2020 4.210 4.324 3.982 4.254 66,327 -0.03(-0.69%)
Apr 17, 2020 4.210 4.369 3.871 4.284 76,998 +0.28(+6.96%)
Apr 16, 2020 4.392 4.437 3.982 4.005 86,135 -0.22(-5.12%)
Apr 15, 2020 4.210 4.477 4.210 4.221 38,066 -0.26(-5.72%)
Apr 14, 2020 4.705 4.705 4.221 4.477 60,351 +0.04(+0.90%)
Apr 13, 2020 4.896 5.037 4.096 4.437 122,970 -0.23(-4.85%)
Apr 09, 2020 4.665 4.870 4.469 4.664 192,914 +0.15(+3.38%)
Apr 08, 2020 4.551 4.731 4.362 4.511 56,772 +0.16(+3.71%)
Apr 07, 2020 4.779 5.063 4.324 4.350 56,366 -0.20(-4.43%)
Apr 06, 2020 4.665 4.893 4.458 4.551 38,438 +0.30(+7.18%)
Apr 03, 2020 4.278 4.436 4.039 4.246 60,994 -0.26(-5.76%)
Apr 02, 2020 4.676 5.006 4.476 4.506 67,836 -0.17(-3.65%)
Apr 01, 2020 4.779 4.935 4.665 4.676 64,201 -0.01(-0.22%)
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%)
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.