Civeo Corp (CVEO) Historical Stock Data
24.36 ↑0.10 (0.41%)
As of May 3, 2024, 11:34am EST.
Historical Data
In the past 30 trading days, CVEO is down -0.24% a day on average. There have been 15 days where Civeo Corp closed green and 15 days where CVEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 24.37 | 24.26 | ↓$0.11 (-0.45%) | 24.15 | 24.66 | 77.28K |
| 2024-05-01 | 23.36 | 24.08 | ↑$0.72 (3.08%) | 23.36 | 24.51 | 75.50K |
| 2024-04-30 | 23.06 | 23.22 | ↑$0.16 (0.69%) | 23.06 | 24.58 | 91.55K |
| 2024-04-29 | 24.34 | 23.07 | ↓$1.27 (-5.22%) | 22.12 | 24.34 | 214.56K |
| 2024-04-26 | 26.38 | 25.00 | ↓$1.38 (-5.23%) | 24.29 | 26.38 | 60.63K |
| 2024-04-25 | 26.12 | 25.83 | ↓$0.29 (-1.11%) | 25.47 | 26.12 | 37.42K |
| 2024-04-24 | 26.08 | 26.09 | ↑$0.01 (0.04%) | 25.47 | 26.20 | 26.99K |
| 2024-04-23 | 25.74 | 26.01 | ↑$0.27 (1.05%) | 25.21 | 26.33 | 30.16K |
| 2024-04-22 | 25.75 | 25.76 | ↑$0.01 (0.04%) | 25.41 | 26.12 | 53.23K |
| 2024-04-19 | 25.24 | 25.65 | ↑$0.41 (1.62%) | 25.24 | 25.68 | 42.57K |
| 2024-04-18 | 25.08 | 25.07 | ↓$0.01 (-0.04%) | 24.97 | 25.29 | 27.29K |
| 2024-04-17 | 25.68 | 25.14 | ↓$0.54 (-2.10%) | 25.03 | 25.87 | 38.63K |
| 2024-04-16 | 25.35 | 25.43 | ↑$0.08 (0.32%) | 25.10 | 25.62 | 39.85K |
| 2024-04-15 | 25.79 | 25.59 | ↓$0.20 (-0.78%) | 25.32 | 25.87 | 39.95K |
| 2024-04-12 | 26.17 | 25.58 | ↓$0.59 (-2.25%) | 25.40 | 26.43 | 36.16K |
| 2024-04-11 | 26.89 | 26.35 | ↓$0.54 (-2.01%) | 26.27 | 26.92 | 20.41K |
| 2024-04-10 | 26.75 | 26.97 | ↑$0.22 (0.82%) | 25.84 | 27.22 | 38.37K |
| 2024-04-09 | 27.70 | 27.07 | ↓$0.63 (-2.27%) | 27.03 | 27.89 | 35.67K |
| 2024-04-08 | 27.25 | 27.77 | ↑$0.52 (1.91%) | 27.09 | 28.01 | 62.63K |
| 2024-04-05 | 26.90 | 27.04 | ↑$0.14 (0.52%) | 26.87 | 27.50 | 41.71K |
| 2024-04-04 | 27.53 | 27.09 | ↓$0.44 (-1.60%) | 26.90 | 27.53 | 37.13K |
| 2024-04-03 | 26.85 | 27.47 | ↑$0.62 (2.31%) | 26.85 | 27.47 | 42.50K |
| 2024-04-02 | 27.06 | 26.92 | ↓$0.14 (-0.52%) | 26.63 | 27.06 | 45.98K |
| 2024-04-01 | 26.89 | 27.02 | ↑$0.13 (0.48%) | 26.58 | 27.38 | 106.47K |
| 2024-03-28 | 26.74 | 26.85 | ↑$0.11 (0.41%) | 26.64 | 27.30 | 57.25K |
| 2024-03-27 | 26.45 | 26.55 | ↑$0.10 (0.38%) | 26.15 | 26.66 | 62.62K |
| 2024-03-26 | 26.43 | 26.25 | ↓$0.18 (-0.68%) | 25.84 | 26.70 | 86.48K |
| 2024-03-25 | 25.03 | 26.22 | ↑$1.19 (4.75%) | 24.98 | 26.25 | 166.55K |
| 2024-03-22 | 25.00 | 24.98 | ↓$0.02 (-0.08%) | 24.85 | 25.06 | 67.09K |
| 2024-03-21 | 25.30 | 25.00 | ↓$0.30 (-1.19%) | 24.93 | 25.32 | 51.80K |
Create an account or log in to view more rows.
$CVEO it begins tomorrow
$CVEO fake wall lets break it
$CVEO yes
keep going down
let's go
stop stalling
$CVEO Now I'm worried....
$CVEO Bears go home!
$CVEO already bouncing back.
$CVEO we need more volume
$CVEO getting this mare ready to run today
$CVEO omg this is bullshit
$CVEO back to business