Civeo Corp (CVEO) Historical Stock Data
25.76 ↑0.11 (0.43%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVEO is up 0.18% a day on average. There have been 16 days where Civeo Corp closed green and 14 days where CVEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 24.95 | 25.30 | ↑$0.35 (1.40%) | 24.89 | 25.44 | 57.26K |
| 2024-03-19 | 25.20 | 25.10 | ↓$0.10 (-0.40%) | 25.01 | 25.50 | 38.29K |
| 2024-03-18 | 25.71 | 25.37 | ↓$0.34 (-1.32%) | 25.12 | 25.71 | 64.52K |
| 2024-03-15 | 24.88 | 25.76 | ↑$0.88 (3.54%) | 24.78 | 25.76 | 146.84K |
| 2024-03-14 | 25.30 | 25.00 | ↓$0.30 (-1.19%) | 24.67 | 25.30 | 86.88K |
| 2024-03-13 | 24.90 | 25.38 | ↑$0.48 (1.93%) | 24.90 | 25.47 | 97.97K |
| 2024-03-12 | 24.80 | 24.96 | ↑$0.16 (0.65%) | 24.60 | 25.20 | 71.49K |
| 2024-03-11 | 24.68 | 24.84 | ↑$0.16 (0.65%) | 23.29 | 24.84 | 142.34K |
Create an account or log in to view more rows.
$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
$CVEO come to papa
$CVEO Pamp it higher...
$CVEO push baby push!