Civeo Corp CVEO
NYSE · United States · Consumer Services
$34.28+1.49 (+4.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.28 | +4.54% | $33.46 | $34.80 | $32.94 | 94.60K |
| 2026-09-30 | $32.79 | +1.23% | $32.70 | $33.19 | $32.42 | 165.10K |
| 2026-09-29 | $32.39 | +0.62% | $32.25 | $32.54 | $31.83 | 63.10K |
| 2026-09-28 | $32.19 | -0.86% | $32.43 | $32.53 | $31.53 | 77.00K |
| 2026-09-25 | $32.47 | -1.61% | $32.64 | $33.11 | $31.57 | 90.60K |
| 2026-09-24 | $33.00 | -0.60% | $33.12 | $33.17 | $32.32 | 59.30K |
| 2026-09-23 | $33.20 | -2.61% | $33.91 | $33.97 | $33.00 | 78.60K |
| 2026-09-22 | $34.09 | -0.99% | $34.40 | $34.54 | $33.64 | 80.10K |
| 2026-09-21 | $34.43 | +0.29% | $34.34 | $34.64 | $33.80 | 111.30K |
| 2026-09-18 | $34.33 | +2.23% | $33.58 | $34.33 | $33.06 | 232.90K |
| 2026-09-17 | $33.58 | -0.12% | $33.98 | $33.98 | $33.47 | 45.50K |
| 2026-09-16 | $33.62 | +0.18% | $33.71 | $34.50 | $33.05 | 94.20K |
| 2026-09-15 | $33.56 | +0.45% | $33.48 | $33.95 | $33.25 | 59.60K |
| 2026-09-14 | $33.41 | -1.88% | $34.13 | $34.13 | $33.22 | 64.50K |
| 2026-09-11 | $34.05 | +1.04% | $34.07 | $34.15 | $33.25 | 50.30K |
| 2026-09-10 | $33.70 | -0.79% | $33.93 | $33.93 | $32.97 | 54.30K |
| 2026-09-09 | $33.97 | -0.50% | $33.99 | $34.12 | $33.28 | 79.60K |
| 2026-09-08 | $34.14 | 0.00% | $33.80 | $34.27 | $33.47 | 63.00K |
| 2026-09-04 | $34.14 | +1.13% | $33.52 | $34.22 | $33.30 | 53.80K |
| 2026-09-03 | $33.76 | +0.51% | $33.83 | $33.98 | $33.31 | 64.60K |
| 2026-09-02 | $33.59 | +1.21% | $33.51 | $33.79 | $33.32 | 65.50K |
| 2026-09-01 | $33.19 | -0.72% | $33.39 | $33.39 | $32.87 | 62.60K |
| 2026-08-31 | $33.43 | +0.94% | $33.20 | $33.49 | $32.81 | 57.10K |
| 2026-08-28 | $33.12 | -1.87% | $33.44 | $33.56 | $32.94 | 55.50K |
| 2026-08-27 | $33.75 | +1.20% | $33.54 | $33.90 | $32.62 | 49.60K |
| 2026-08-26 | $33.35 | -0.48% | $33.72 | $34.35 | $33.16 | 48.20K |
| 2026-08-25 | $33.51 | -0.50% | $34.02 | $34.55 | $32.85 | 40.40K |
| 2026-08-24 | $33.68 | -2.46% | $34.54 | $34.69 | $33.58 | 71.90K |
| 2026-08-21 | $34.53 | -0.23% | $34.99 | $34.99 | $33.85 | 154.00K |
| 2026-08-20 | $34.61 | +1.97% | $33.66 | $34.78 | $33.58 | 109.10K |
| 2026-08-19 | $33.94 | +1.07% | $34.13 | $34.33 | $33.68 | 89.90K |
| 2026-08-18 | $33.58 | -0.47% | $33.75 | $33.97 | $33.46 | 87.20K |
| 2026-08-17 | $33.74 | +1.35% | $32.89 | $34.19 | $32.78 | 84.50K |
| 2026-08-14 | $33.29 | -0.06% | $33.28 | $33.67 | $32.83 | 112.40K |
| 2026-08-13 | $33.31 | -0.06% | $33.38 | $33.96 | $33.18 | 99.50K |
| 2026-08-12 | $33.33 | +2.15% | $32.61 | $33.81 | $32.44 | 87.50K |
| 2026-08-11 | $32.63 | +2.19% | $32.05 | $32.98 | $32.03 | 104.20K |
| 2026-08-10 | $31.93 | +3.80% | $30.50 | $32.37 | $30.44 | 136.40K |
| 2026-08-07 | $30.76 | -2.19% | $31.20 | $31.84 | $30.13 | 126.10K |
| 2026-08-06 | $31.45 | -3.91% | $32.60 | $32.66 | $30.81 | 192.80K |
| 2026-08-05 | $32.73 | +5.96% | $32.55 | $33.60 | $31.42 | 210.20K |
| 2026-08-04 | $30.89 | -0.23% | $31.06 | $31.47 | $30.41 | 111.50K |
| 2026-08-03 | $30.96 | -1.75% | $31.49 | $31.73 | $30.79 | 126.10K |
| 2026-07-31 | $31.51 | -1.56% | $31.34 | $32.69 | $30.84 | 194.60K |
| 2026-07-30 | $32.01 | -1.51% | $31.01 | $33.08 | $30.70 | 249.70K |
| 2026-07-29 | $32.50 | -5.47% | $34.34 | $34.59 | $32.13 | 203.80K |
| 2026-07-28 | $34.38 | -0.32% | $34.68 | $34.80 | $33.37 | 64.00K |
| 2026-07-27 | $34.49 | -0.52% | $35.19 | $35.46 | $34.21 | 66.30K |
| 2026-07-24 | $34.67 | -0.83% | $35.09 | $35.37 | $34.67 | 102.60K |
| 2026-07-23 | $34.96 | -0.91% | $35.25 | $35.65 | $34.08 | 191.10K |
| 2026-07-22 | $35.28 | +2.62% | $34.30 | $35.34 | $34.30 | 132.30K |
| 2026-07-21 | $34.38 | +0.53% | $34.35 | $35.07 | $34.14 | 160.00K |
| 2026-07-20 | $34.20 | -1.92% | $34.54 | $34.54 | $33.69 | 101.60K |
| 2026-07-17 | $34.87 | -0.46% | $34.95 | $35.44 | $34.62 | 202.30K |
| 2026-07-16 | $35.03 | +2.40% | $34.22 | $35.41 | $34.22 | 157.20K |
| 2026-07-15 | $34.21 | +6.84% | $31.98 | $34.47 | $31.98 | 419.80K |
| 2026-07-14 | $32.02 | +2.79% | $31.14 | $32.06 | $31.09 | 108.80K |
| 2026-07-13 | $31.15 | -1.67% | $31.54 | $32.10 | $31.15 | 105.30K |
| 2026-07-10 | $31.68 | +2.46% | $30.80 | $31.70 | $30.41 | 138.00K |
| 2026-07-09 | $30.92 | -3.47% | $32.04 | $32.30 | $30.49 | 250.50K |
| 2026-07-08 | $32.03 | +1.01% | $31.54 | $32.71 | $31.54 | 235.30K |
| 2026-07-07 | $31.71 | -0.97% | $31.70 | $32.28 | $31.32 | 228.10K |
| 2026-07-06 | $32.02 | +6.73% | $30.67 | $32.23 | $30.04 | 368.30K |
| 2026-07-02 | $30.00 | -11.14% | $33.94 | $33.94 | $29.35 | 325.30K |
| 2026-07-01 | $33.76 | -3.54% | $35.06 | $35.06 | $33.44 | 77.20K |
| 2026-06-30 | $35.00 | +1.04% | $34.30 | $35.13 | $34.06 | 72.70K |
| 2026-06-29 | $34.64 | +2.42% | $33.80 | $34.78 | $32.76 | 112.50K |
| 2026-06-26 | $33.82 | +2.24% | $33.20 | $34.61 | $32.74 | 1.52M |
| 2026-06-25 | $33.08 | +0.27% | $33.38 | $33.47 | $32.79 | 100.70K |
| 2026-06-24 | $32.99 | -1.05% | $33.50 | $33.50 | $32.46 | 105.00K |
| 2026-06-23 | $33.34 | +1.28% | $32.89 | $33.50 | $32.89 | 100.90K |
| 2026-06-22 | $32.92 | -1.99% | $33.44 | $33.80 | $32.65 | 74.10K |
| 2026-06-18 | $33.59 | +1.08% | $33.68 | $34.17 | $33.41 | 89.00K |
| 2026-06-17 | $33.23 | -0.30% | $33.10 | $33.39 | $32.76 | 61.50K |
| 2026-06-16 | $33.33 | +0.06% | $33.26 | $33.88 | $32.86 | 56.30K |
| 2026-06-15 | $33.31 | -3.53% | $34.48 | $34.53 | $33.00 | 78.60K |
| 2026-06-12 | $34.53 | -0.23% | $34.84 | $36.00 | $33.99 | 78.10K |
| 2026-06-11 | $34.61 | -0.23% | $34.97 | $35.58 | $34.31 | 99.30K |
| 2026-06-10 | $34.69 | +0.99% | $34.51 | $35.20 | $34.47 | 55.00K |
| 2026-06-09 | $34.35 | +0.38% | $34.61 | $34.81 | $34.16 | 52.20K |
| 2026-06-08 | $34.22 | -1.13% | $34.69 | $35.29 | $34.21 | 46.50K |
| 2026-06-05 | $34.61 | -2.67% | $35.50 | $35.50 | $34.41 | 55.10K |
| 2026-06-04 | $35.56 | +3.98% | $34.70 | $35.76 | $34.38 | 104.20K |
| 2026-06-03 | $34.20 | -1.64% | $34.74 | $35.14 | $33.79 | 54.00K |
| 2026-06-02 | $34.77 | +0.09% | $34.52 | $36.32 | $34.25 | 85.60K |
| 2026-06-01 | $34.74 | +1.73% | $34.01 | $34.98 | $34.01 | 58.80K |
| 2026-05-29 | $34.15 | -2.29% | $34.86 | $35.01 | $34.04 | 58.70K |
| 2026-05-28 | $34.95 | +1.33% | $34.40 | $35.26 | $33.47 | 77.50K |
| 2026-05-27 | $34.49 | -1.63% | $34.82 | $35.64 | $34.36 | 63.80K |
| 2026-05-26 | $35.06 | +4.35% | $33.72 | $35.56 | $33.56 | 195.40K |