Civeo Corporation - CVEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2025	21.39	20.7	20.7	21.72	20.63	64,079
May 09, 2025	20.86	20.92	20.92	21.21	20.69	61,800
May 08, 2025	19.63	20.66	20.66	20.7	19.63	179,600
May 07, 2025	19.24	19.3	19.3	19.66	19.11	73,300
May 06, 2025	19.32	19.14	19.14	19.57	18.89	116,600
May 05, 2025	18.67	19.3	19.3	19.38	18.66	144,100
May 02, 2025	18.84	18.99	18.99	19.58	18.61	172,109
May 01, 2025	18.86	18.68	18.68	19.77	18.68	156,000
April 30, 2025	20.32	18.99	18.99	20.32	18.01	229,140
April 29, 2025	20	20.09	20.09	20.3	19.87	60,235
April 28, 2025	20.35	20.09	20.09	20.65	19.84	53,629
April 25, 2025	19.76	20.14	20.14	20.23	19.32	74,807
April 24, 2025	19.72	19.87	19.87	19.91	19.29	51,300
April 23, 2025	20.02	19.55	19.55	20.36	19.4	57,334
April 22, 2025	19.52	19.62	19.62	19.86	19.14	49,400
April 21, 2025	19.58	19.35	19.35	19.74	19	58,206
April 17, 2025	19.43	19.68	19.68	19.81	19.43	51,500
April 16, 2025	19.58	19.41	19.41	19.89	19.19	59,156
April 15, 2025	20.05	19.73	19.73	20.11	19.52	44,698
April 14, 2025	19.8	20.04	20.04	20.44	19.55	77,000
April 11, 2025	19.14	19.48	19.48	19.55	18.99	43,253
April 10, 2025	20.57	19.4	19.4	20.57	19.3	52,300
April 09, 2025	19.96	20.91	20.91	21.46	19.53	77,614
April 08, 2025	20.63	19.79	19.79	21.2	19.71	76,511
April 07, 2025	21.4	20.3	20.3	21.57	19.69	166,904
April 04, 2025	22.83	21.8	21.8	22.91	21.46	122,641
April 03, 2025	23.58	23.26	23.26	23.9	22.96	98,300
April 02, 2025	23.11	24.28	24.28	24.28	23.11	72,710
April 01, 2025	23.15	23.25	23.25	23.82	22.9	118,600
March 31, 2025	22.96	23	23	23.22	22.62	59,843
March 28, 2025	23.63	22.85	22.85	23.88	22.71	69,132
March 27, 2025	22.63	22.99	22.99	23.05	22.1	58,343
March 26, 2025	22.03	22.4	22.4	22.56	22.03	99,818
March 25, 2025	21.93	22.11	22.11	22.55	21.93	79,721
March 24, 2025	21.56	21.84	21.84	21.87	21.24	55,600
March 21, 2025	21.32	21.19	21.19	21.43	20.88	159,300
March 20, 2025	22.25	21.6	21.6	22.38	21.57	81,847
March 19, 2025	21.75	22.52	22.52	22.65	21.75	69,063
March 18, 2025	21.5	21.75	21.75	22.46	21.04	128,044
March 17, 2025	20.56	20.74	20.74	20.87	20.46	43,100
March 14, 2025	20.56	20.57	20.57	20.67	20.26	44,623
March 13, 2025	21.22	20.47	20.47	21.26	20.4	86,400
March 12, 2025	22.06	21.31	21.31	22.24	21.05	91,109
March 11, 2025	21.83	22.01	22.01	22.13	21.53	118,640
March 10, 2025	22.04	21.82	21.82	22.62	21.56	89,300
March 07, 2025	21.62	22.17	22.17	22.43	21.62	119,739
March 06, 2025	21.06	21.59	21.59	21.76	20.93	93,200
March 05, 2025	21.71	21.28	21.28	21.73	20.69	110,600
March 04, 2025	21.03	21.71	21.71	22.01	20.91	212,000
March 03, 2025	21.5	21.18	21.18	22.27	21.13	188,931
February 28, 2025	22	21.5	21.5	22	20.68	202,400
February 27, 2025	24	22	22	24	21.19	503,661
February 26, 2025	27.14	26.97	26.97	27.25	26.88	54,500
February 25, 2025	26.58	26.96	26.96	27.04	26.29	55,300
February 24, 2025	27.12	26.68	26.68	27.12	26.4	93,711
February 21, 2025	27.28	27.31	27.06	27.4	26.95	55,043
February 20, 2025	26.79	26.96	26.71	27.18	26.79	105,017
February 19, 2025	25.17	26.9	26.65	27.55	25.17	495,500
February 18, 2025	24.75	25.02	25.02	25.28	24.56	32,535
February 14, 2025	24.96	24.87	24.87	25.53	24.71	54,130

Civeo Corporation (CVEO) NYSE