New Zealand markets open in 2 hours 24 minutes

Civeo Corporation (CVEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.76+0.34 (+1.45%)
At close: 04:00PM EDT
23.76 +0.05 (+0.21%)
After hours: 04:00PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202423.3423.9023.3423.7623.7626,200
17 Jun 202423.1423.5723.1423.4223.4226,600
14 Jun 202423.5123.6223.2623.3123.3129,800
13 Jun 202424.1024.2123.7923.8223.8235,200
12 Jun 202424.7924.8224.2224.2224.2246,800
11 Jun 202424.1224.3524.0924.3224.3229,800
10 Jun 202424.2724.6224.0324.3424.3433,000
07 Jun 202424.0024.4724.0024.3724.3744,800
06 Jun 202424.4924.5724.1524.2624.2641,400
05 Jun 202424.4724.6424.2424.4224.4246,100
04 Jun 202424.1124.4023.8324.3224.3253,000
03 Jun 202424.3724.5123.4524.1324.1365,100
31 May 202423.4424.5123.2924.3724.3748,000
30 May 202423.3723.5923.1623.4523.4531,200
29 May 202423.7423.7423.4123.4323.4317,200
28 May 202424.0724.2223.8523.9523.9534,900
24 May 202423.8924.3323.8024.1824.1837,800
23 May 202424.4624.7523.8223.8823.8842,200
23 May 20240.25 Dividend
22 May 202425.1125.1924.5324.7524.5051,700
21 May 202425.0925.2225.0025.1624.9127,300
20 May 202425.1025.2024.9125.1024.8542,200
17 May 202424.7925.1424.7925.1024.8528,200
16 May 202425.0325.0924.7124.8224.5719,600
15 May 202424.8825.0724.4524.9824.7341,900
14 May 202425.0225.0224.7424.7524.5045,700
13 May 202424.8025.0424.7524.8124.5651,700
10 May 202424.9024.9624.7324.8024.5527,600
09 May 202424.8625.0424.7524.8024.5558,700
08 May 202424.5924.7824.4724.7224.4775,100
07 May 202424.5024.8324.5024.6924.4488,200
06 May 202424.2124.7224.2024.4824.2384,600
03 May 202424.2724.4324.1224.2123.9764,900
02 May 202424.3724.6624.1524.2624.0177,300
01 May 202423.3624.5123.3624.0823.8475,500
30 Apr 202423.0624.5823.0623.2222.9991,600
29 Apr 202424.3424.3422.1223.0722.84214,500
26 Apr 202426.3826.3824.2825.0024.7560,600
25 Apr 202426.1226.1225.4725.8325.5737,400
24 Apr 202426.0826.2025.4726.0925.8327,000
23 Apr 202425.7426.3325.2126.0125.7530,200
22 Apr 202425.7526.1225.4125.7625.5053,200
19 Apr 202425.2425.6825.2425.6525.3942,600
18 Apr 202425.0825.2924.9725.0724.8227,300
17 Apr 202425.6825.8725.0225.1424.8938,600
16 Apr 202425.3525.6225.1025.4325.1739,800
15 Apr 202425.7925.8725.3225.5925.3340,000
12 Apr 202426.1726.4325.4025.5825.3236,200
11 Apr 202426.8926.9226.2726.3526.0820,400
10 Apr 202426.7527.2225.8426.9726.7038,400
09 Apr 202427.7027.8927.0327.0726.8035,700
08 Apr 202427.2528.0027.0927.7727.4962,600
05 Apr 202426.9027.5026.8727.0426.7741,700
04 Apr 202427.5327.5326.9027.0926.8237,100
03 Apr 202426.8527.4726.8527.4727.1942,500
02 Apr 202427.0627.0626.6326.9226.6546,000
01 Apr 202426.8927.3826.5827.0226.75106,500
28 Mar 202426.7427.3026.6426.8526.5857,200
27 Mar 202426.4526.6626.1526.5526.2862,600
26 Mar 202426.4326.7025.8426.2525.9886,500
25 Mar 202425.0326.2524.9826.2225.96166,500
22 Mar 202425.0025.0624.8424.9824.7367,100
21 Mar 202425.3025.3224.9325.0024.7551,800
20 Mar 202424.9525.4324.8925.3025.0457,300
19 Mar 202425.2025.5025.0125.1024.8538,300
18 Mar 202425.7125.7125.1225.3725.1164,500
15 Mar 202424.8825.7624.7825.7625.50146,800
14 Mar 202425.3025.3024.6725.0024.7586,900
13 Mar 202424.9025.4724.9025.3825.1298,000
12 Mar 202424.8025.2024.6024.9624.7171,500
11 Mar 202424.6824.8423.2924.8424.59142,300
08 Mar 202424.5224.9224.0924.7724.52201,200
07 Mar 202424.1124.6624.1124.5424.29132,700
06 Mar 202423.8224.3723.5024.1123.8791,000
05 Mar 202423.5224.2323.4823.6323.3996,000
04 Mar 202423.4823.8722.7623.5023.26160,500
01 Mar 202423.6624.1422.9223.4423.20106,200
29 Feb 202423.5424.8423.0723.4223.18162,600
28 Feb 202422.1623.1622.0922.4922.2645,100
27 Feb 202422.3322.6022.0122.3222.0961,000
26 Feb 202422.3522.4121.9322.1321.91229,200
23 Feb 202422.3022.4722.1222.4022.1722,700
23 Feb 20240.25 Dividend
22 Feb 202422.6422.6422.1322.5122.0452,800
21 Feb 202421.9622.9421.9622.7022.2225,300
20 Feb 202422.9922.9921.9322.1521.6841,700
16 Feb 202422.6823.0222.4022.9922.5153,000
15 Feb 202421.9722.6721.7722.6522.1749,000
14 Feb 202421.9622.0121.6021.8121.3521,300
13 Feb 202422.5122.5621.6821.9221.4637,100
12 Feb 202422.2522.6722.1522.6322.1538,100
09 Feb 202422.4422.6322.0022.0621.5961,500
08 Feb 202422.4722.5722.1622.5422.0636,400
07 Feb 202421.9922.4421.9522.3121.8440,400
06 Feb 202422.2922.3421.9722.1021.6339,400
05 Feb 202422.3322.4421.8922.2921.8234,200
02 Feb 202422.4822.6821.9822.4521.9857,600
01 Feb 202422.1422.5821.9022.4722.0043,800
31 Jan 202422.3522.5822.0522.2021.7335,100
30 Jan 202422.7222.7822.1522.3521.8840,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...