Advertisement
U.S. markets closed

Civeo Corporation (CVEO)

NYSE - NYSE Delayed Price. Currency in USD
26.85+0.30 (+1.13%)
At close: 04:00PM EDT
26.85 -0.01 (-0.05%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202426.7427.3026.6426.8526.8557,200
Mar 27, 202426.4526.6626.1526.5526.5562,600
Mar 26, 202426.4326.7025.8426.2526.2586,500
Mar 25, 202425.0326.2524.9826.2226.22166,500
Mar 22, 202425.0025.0624.8424.9824.9867,100
Mar 21, 202425.3025.3224.9325.0025.0051,800
Mar 20, 202424.9525.4324.8925.3025.3057,300
Mar 19, 202425.2025.5025.0125.1025.1038,300
Mar 18, 202425.7125.7125.1225.3725.3764,500
Mar 15, 202424.8825.7624.7825.7625.76146,800
Mar 14, 202425.3025.3024.6725.0025.0086,900
Mar 13, 202424.9025.4724.9025.3825.3898,000
Mar 12, 202424.8025.2024.6024.9624.9671,500
Mar 11, 202424.6824.8423.2924.8424.84142,300
Mar 08, 202424.5224.9224.0924.7724.77201,200
Mar 07, 202424.1124.6624.1124.5424.54132,700
Mar 06, 202423.8224.3723.5024.1124.1191,000
Mar 05, 202423.5224.2323.4823.6323.6396,000
Mar 04, 202423.4823.8722.7623.5023.50160,500
Mar 01, 202423.6624.1422.9223.4423.44106,200
Feb 29, 202423.5424.8423.0723.4223.42162,600
Feb 28, 202422.1623.1622.0922.4922.4945,100
Feb 27, 202422.3322.6022.0122.3222.3261,000
Feb 26, 202422.3522.4121.9322.1322.13229,200
Feb 23, 202422.3022.4722.1222.4022.4022,700
Feb 23, 20240.25 Dividend
Feb 22, 202422.6422.6422.1322.5122.2652,800
Feb 21, 202421.9622.9421.9622.7022.4525,300
Feb 20, 202422.9922.9921.9322.1521.9041,700
Feb 16, 202422.6823.0222.4022.9922.7353,000
Feb 15, 202421.9722.6721.7722.6522.4049,000
Feb 14, 202421.9622.0121.6021.8121.5721,300
Feb 13, 202422.5122.5621.6821.9221.6837,100
Feb 12, 202422.2522.6722.1522.6322.3838,100
Feb 09, 202422.4422.6322.0022.0621.8161,500
Feb 08, 202422.4722.5722.1622.5422.2936,400
Feb 07, 202421.9922.4421.9522.3122.0640,400
Feb 06, 202422.2922.3421.9722.1021.8539,400
Feb 05, 202422.3322.4421.8922.2922.0434,200
Feb 02, 202422.4822.6821.9822.4522.2057,600
Feb 01, 202422.1422.5821.9022.4722.2243,800
Jan 31, 202422.3522.5822.0522.2021.9535,100
Jan 30, 202422.7222.7822.1522.3522.1040,200
Jan 29, 202422.9423.1022.2422.9822.7233,400
Jan 26, 202422.6122.8222.0322.8022.5534,500
Jan 25, 202421.7122.4421.5022.4422.1945,800
Jan 24, 202422.2322.5921.5021.6621.4234,800
Jan 23, 202422.7322.7322.1122.2021.9533,000
Jan 22, 202422.0022.6422.0022.5222.2739,900
Jan 19, 202421.5222.0321.4421.9321.6946,300
Jan 18, 202421.6621.7621.5621.6321.3929,500
Jan 17, 202422.0122.3321.6521.6621.4224,200
Jan 16, 202422.1222.5422.0022.2121.9636,500
Jan 12, 202422.0822.3521.9122.1221.8715,400
Jan 11, 202422.0822.2021.7822.0721.8227,300
Jan 10, 202422.2522.3922.0022.2522.0027,300
Jan 09, 202422.7722.7722.2422.3922.1430,100
Jan 08, 202422.5122.8322.2822.7522.5034,500
Jan 05, 202422.3022.7222.2522.6922.4422,700
Jan 04, 202422.0122.4521.8522.2722.0249,900
Jan 03, 202422.0122.4821.9622.1521.9047,600
Jan 02, 202422.5022.9822.2122.4122.1644,100
Dec 29, 202323.1723.5222.5322.8522.6027,700
Dec 28, 202323.5523.8723.3123.3123.0523,000
Dec 27, 202323.4123.8923.3823.6123.3535,500
Dec 26, 202323.3023.7723.2123.5123.2552,000
Dec 22, 202323.0023.2622.8323.2122.9534,200
Dec 21, 202321.7323.0321.7022.9822.7287,000
Dec 20, 202321.9222.2021.5021.5321.2975,300
Dec 19, 202321.8622.1621.5022.0821.8351,600
Dec 18, 202322.0622.2921.5621.6721.4342,100
Dec 15, 202322.9022.9021.8422.0221.7841,800
Dec 14, 202322.9023.4722.5922.9522.7063,000
Dec 13, 202322.3222.9021.5022.8922.6481,100
Dec 12, 202323.2523.2522.1022.2421.9956,800
Dec 11, 202322.9023.0322.6223.0322.7751,400
Dec 08, 202323.6123.8222.6723.0022.7461,600
Dec 07, 202322.0423.5721.9823.5623.3099,800
Dec 06, 202322.4522.6421.5722.0521.8171,300
Dec 05, 202322.7322.7321.9822.2221.9777,600
Dec 04, 202321.9522.4221.7722.4122.1655,400
Dec 01, 202321.4622.0221.4622.0221.7842,000
Nov 30, 202322.1522.2821.5121.7821.5459,800
Nov 29, 202322.7222.7222.2022.3622.1149,700
Nov 28, 202322.8722.8722.2822.5122.2640,800
Nov 27, 202323.0723.0722.5822.9422.6952,800
Nov 24, 202323.2023.4822.8423.1122.8555,300
Nov 24, 20230.25 Dividend
Nov 22, 202322.9023.6022.7123.5823.0740,100
Nov 21, 202323.0023.4222.6122.9322.4337,800
Nov 20, 202322.6623.1022.4023.1022.6049,500
Nov 17, 202322.6023.0222.2122.7222.2349,000
Nov 16, 202323.3023.3022.2722.6922.2051,800
Nov 15, 202323.7324.1023.2723.5022.9972,900
Nov 14, 202323.5724.2023.4923.8023.29116,600
Nov 13, 202322.3523.4322.0323.3022.8068,200
Nov 10, 202322.1522.1921.8422.0021.5361,700
Nov 09, 202322.1422.9321.8722.0021.5349,200
Nov 08, 202322.2722.2721.0522.0021.5373,100
Nov 07, 202322.6022.6021.8222.0521.5796,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...