UK markets closed

Civeo Corporation (CVEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.43-0.16 (-0.63%)
At close: 04:00PM EDT
25.43 -0.02 (-0.08%)
After hours: 04:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202425.3525.5925.1325.4325.4339,845
15 Apr 202425.7925.8725.3225.5925.5940,000
12 Apr 202426.1726.4325.4025.5825.5836,200
11 Apr 202426.8926.9226.2726.3526.3520,400
10 Apr 202426.7527.2225.8426.9726.9738,400
09 Apr 202427.7027.8927.0327.0727.0735,700
08 Apr 202427.2528.0027.0927.7727.7762,600
05 Apr 202426.9027.5026.8727.0427.0441,700
04 Apr 202427.5327.5326.9027.0927.0937,100
03 Apr 202426.8527.4726.8527.4727.4742,500
02 Apr 202427.0627.0626.6326.9226.9246,000
01 Apr 202426.8927.3826.5827.0227.02106,500
28 Mar 202426.7427.3026.6426.8526.8557,200
27 Mar 202426.4526.6626.1526.5526.5562,600
26 Mar 202426.4326.7025.8426.2526.2586,500
25 Mar 202425.0326.2524.9826.2226.22166,500
22 Mar 202425.0025.0624.8424.9824.9867,100
21 Mar 202425.3025.3224.9325.0025.0051,800
20 Mar 202424.9525.4324.8925.3025.3057,300
19 Mar 202425.2025.5025.0125.1025.1038,300
18 Mar 202425.7125.7125.1225.3725.3764,500
15 Mar 202424.8825.7624.7825.7625.76146,800
14 Mar 202425.3025.3024.6725.0025.0086,900
13 Mar 202424.9025.4724.9025.3825.3898,000
12 Mar 202424.8025.2024.6024.9624.9671,500
11 Mar 202424.6824.8423.2924.8424.84142,300
08 Mar 202424.5224.9224.0924.7724.77201,200
07 Mar 202424.1124.6624.1124.5424.54132,700
06 Mar 202423.8224.3723.5024.1124.1191,000
05 Mar 202423.5224.2323.4823.6323.6396,000
04 Mar 202423.4823.8722.7623.5023.50160,500
01 Mar 202423.6624.1422.9223.4423.44106,200
29 Feb 202423.5424.8423.0723.4223.42162,600
28 Feb 202422.1623.1622.0922.4922.4945,100
27 Feb 202422.3322.6022.0122.3222.3261,000
26 Feb 202422.3522.4121.9322.1322.13229,200
23 Feb 202422.3022.4722.1222.4022.4022,700
23 Feb 20240.25 Dividend
22 Feb 202422.6422.6422.1322.5122.2652,800
21 Feb 202421.9622.9421.9622.7022.4525,300
20 Feb 202422.9922.9921.9322.1521.9041,700
16 Feb 202422.6823.0222.4022.9922.7353,000
15 Feb 202421.9722.6721.7722.6522.4049,000
14 Feb 202421.9622.0121.6021.8121.5721,300
13 Feb 202422.5122.5621.6821.9221.6837,100
12 Feb 202422.2522.6722.1522.6322.3838,100
09 Feb 202422.4422.6322.0022.0621.8161,500
08 Feb 202422.4722.5722.1622.5422.2936,400
07 Feb 202421.9922.4421.9522.3122.0640,400
06 Feb 202422.2922.3421.9722.1021.8539,400
05 Feb 202422.3322.4421.8922.2922.0434,200
02 Feb 202422.4822.6821.9822.4522.2057,600
01 Feb 202422.1422.5821.9022.4722.2243,800
31 Jan 202422.3522.5822.0522.2021.9535,100
30 Jan 202422.7222.7822.1522.3522.1040,200
29 Jan 202422.9423.1022.2422.9822.7233,400
26 Jan 202422.6122.8222.0322.8022.5534,500
25 Jan 202421.7122.4421.5022.4422.1945,800
24 Jan 202422.2322.5921.5021.6621.4234,800
23 Jan 202422.7322.7322.1122.2021.9533,000
22 Jan 202422.0022.6422.0022.5222.2739,900
19 Jan 202421.5222.0321.4421.9321.6946,300
18 Jan 202421.6621.7621.5621.6321.3929,500
17 Jan 202422.0122.3321.6521.6621.4224,200
16 Jan 202422.1222.5422.0022.2121.9636,500
12 Jan 202422.0822.3521.9122.1221.8715,400
11 Jan 202422.0822.2021.7822.0721.8227,300
10 Jan 202422.2522.3922.0022.2522.0027,300
09 Jan 202422.7722.7722.2422.3922.1430,100
08 Jan 202422.5122.8322.2822.7522.5034,500
05 Jan 202422.3022.7222.2522.6922.4422,700
04 Jan 202422.0122.4521.8522.2722.0249,900
03 Jan 202422.0122.4821.9622.1521.9047,600
02 Jan 202422.5022.9822.2122.4122.1644,100
29 Dec 202323.1723.5222.5322.8522.6027,700
28 Dec 202323.5523.8723.3123.3123.0523,000
27 Dec 202323.4123.8923.3823.6123.3535,500
26 Dec 202323.3023.7723.2123.5123.2552,000
22 Dec 202323.0023.2622.8323.2122.9534,200
21 Dec 202321.7323.0321.7022.9822.7287,000
20 Dec 202321.9222.2021.5021.5321.2975,300
19 Dec 202321.8622.1621.5022.0821.8351,600
18 Dec 202322.0622.2921.5621.6721.4342,100
15 Dec 202322.9022.9021.8422.0221.7841,800
14 Dec 202322.9023.4722.5922.9522.7063,000
13 Dec 202322.3222.9021.5022.8922.6481,100
12 Dec 202323.2523.2522.1022.2421.9956,800
11 Dec 202322.9023.0322.6223.0322.7751,400
08 Dec 202323.6123.8222.6723.0022.7461,600
07 Dec 202322.0423.5721.9823.5623.3099,800
06 Dec 202322.4522.6421.5722.0521.8171,300
05 Dec 202322.7322.7321.9822.2221.9777,600
04 Dec 202321.9522.4221.7722.4122.1655,400
01 Dec 202321.4622.0221.4622.0221.7842,000
30 Nov 202322.1522.2821.5121.7821.5459,800
29 Nov 202322.7222.7222.2022.3622.1149,700
28 Nov 202322.8722.8722.2822.5122.2640,800
27 Nov 202323.0723.0722.5822.9422.6952,800
24 Nov 202323.2023.4822.8423.1122.8555,300
24 Nov 20230.25 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...