Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Civeo Corporation New (CVEO)
Civeo Corporation New (CVEO) Historical

CVEO Civeo Corporation New

26.09

0.08 (0.31%)

Apr 24 2024 - Closed

Delayed by 15 minutes

CVEO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	26.09	0.08	0.31%	26.08	26.202	25.47	26,988
Apr 23 2024	26.01	0.25	0.97%	25.74	26.33	25.21	30,163
Apr 22 2024	25.76	0.11	0.43%	25.75	26.12	25.41	53,227
Apr 19 2024	25.65	0.58	2.31%	24.96	25.68	24.96	42,569
Apr 18 2024	25.07	-0.07	-0.28%	25.08	25.2927	24.9733	27,290
Apr 17 2024	25.14	-0.29	-1.14%	25.68	25.87	25.025	38,629
Apr 16 2024	25.43	-0.16	-0.63%	25.35	25.62	25.10	39,845
Apr 15 2024	25.59	0.01	0.04%	25.79	25.87	25.32	39,950
Apr 12 2024	25.58	-0.77	-2.92%	26.17	26.43	25.40	36,163
Apr 11 2024	26.35	-0.62	-2.30%	26.89	26.92	26.2716	20,413
Apr 10 2024	26.97	-0.10	-0.37%	26.75	27.215	25.84	38,367
Apr 09 2024	27.07	-0.70	-2.52%	27.70	27.89	27.03	35,668
Apr 08 2024	27.77	0.73	2.70%	27.25	28.005	27.09	62,530
Apr 05 2024	27.04	-0.05	-0.18%	26.90	27.50	26.87	41,712
Apr 04 2024	27.09	-0.38	-1.38%	27.53	27.53	26.895	37,132
Apr 03 2024	27.47	0.55	2.04%	26.85	27.47	26.85	42,500
Apr 02 2024	26.92	-0.10	-0.37%	27.06	27.06	26.625	45,984
Apr 01 2024	27.02	0.17	0.63%	26.89	27.38	26.58	106,469
Mar 28 2024	26.85	0.30	1.13%	26.74	27.30	26.64	57,248
Mar 27 2024	26.55	0.30	1.14%	26.45	26.66	26.145	62,615
Mar 26 2024	26.25	0.03	0.11%	26.43	26.70	25.84	86,478
Mar 25 2024	26.22	1.24	4.96%	25.03	26.25	24.98	166,549
Mar 22 2024	24.98	-0.02	-0.08%	25.00	25.0597	24.845	67,093
Mar 21 2024	25.00	-0.30	-1.19%	25.30	25.32	24.93	51,795
Mar 20 2024	25.30	0.20	0.80%	24.95	25.435	24.88	57,260
Mar 19 2024	25.10	-0.27	-1.06%	25.20	25.50	25.01	38,285
Mar 18 2024	25.37	-0.39	-1.51%	25.71	25.71	25.1215	64,523
Mar 15 2024	25.76	0.76	3.04%	24.88	25.76	24.78	146,835
Mar 14 2024	25.00	-0.38	-1.50%	25.30	25.30	24.67	86,876
Mar 13 2024	25.38	0.42	1.68%	24.90	25.47	24.90	97,969
Mar 12 2024	24.96	0.12	0.48%	24.80	25.20	24.60	71,491
Mar 11 2024	24.84	0.07	0.28%	24.68	24.84	23.29	142,336
Mar 08 2024	24.77	0.23	0.94%	24.52	24.92	24.09	201,070
Mar 07 2024	24.54	0.43	1.78%	24.11	24.66	24.11	132,737
Mar 06 2024	24.11	0.48	2.03%	23.82	24.37	23.50	90,987
Mar 05 2024	23.63	0.13	0.55%	23.52	24.23	23.40	95,954
Mar 04 2024	23.50	0.06	0.26%	23.48	23.8661	22.76	160,528
Mar 01 2024	23.44	0.02	0.09%	23.66	24.14	22.92	106,168
Feb 29 2024	23.42	0.93	4.14%	23.54	24.845	23.065	162,613
Feb 28 2024	22.49	0.17	0.76%	22.16	23.16	22.09	45,072
Feb 27 2024	22.32	0.19	0.86%	22.33	22.6025	22.015	61,115
Feb 26 2024	22.13	-0.27	-1.21%	22.35	22.405	21.93	229,220
Feb 23 2024	22.40	-0.11	-0.49%	22.30	22.47	22.12	22,650
Feb 22 2024	22.51	-0.19	-0.84%	22.64	22.70	22.127	52,770
Feb 21 2024	22.70	0.55	2.48%	21.96	22.945	21.96	25,300
Feb 20 2024	22.15	-0.84	-3.65%	22.99	22.99	21.93	41,718
Feb 16 2024	22.99	0.34	1.50%	22.68	23.02	22.40	52,965
Feb 15 2024	22.65	0.84	3.85%	21.97	22.67	21.77	49,046
Feb 14 2024	21.81	-0.11	-0.50%	21.96	22.01	21.60	21,343
Feb 13 2024	21.92	-0.71	-3.14%	22.51	22.5553	21.6768	37,119
Feb 12 2024	22.63	0.57	2.58%	22.04	22.6699	22.04	38,125
Feb 09 2024	22.06	-0.48	-2.13%	22.44	22.63	22.00	61,462
Feb 08 2024	22.54	0.23	1.03%	22.47	22.57	22.16	36,359
Feb 07 2024	22.31	0.21	0.95%	21.99	22.44	21.95	40,414
Feb 06 2024	22.10	-0.19	-0.85%	22.29	22.345	21.97	39,441
Feb 05 2024	22.29	-0.16	-0.71%	22.33	22.44	21.885	34,241
Feb 02 2024	22.45	-0.02	-0.09%	22.48	22.68	21.94	57,630
Feb 01 2024	22.47	0.27	1.22%	22.14	22.58	21.90	43,784
Jan 31 2024	22.20	-0.15	-0.67%	22.35	22.58	22.05	35,086
Jan 30 2024	22.35	-0.63	-2.74%	22.72	22.78	22.15	40,211
Jan 29 2024	22.98	0.18	0.79%	22.94	23.10	22.24	33,410
Jan 26 2024	22.80	0.36	1.60%	22.61	22.82	22.03	34,489

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions