Civeo Corporation (CVEO) NYSE

32.27

+0.37(+1.16%)

Updated at May 12 04:00PM

Currency In USD

CVEO Historical Return

If you invested $1000 in Civeo Corporation (CVEO) 10 years ago, it would be worth $1,538.13 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,103.65, while $1000 invested 1 year ago would be worth $1,552.19. This corresponds to total returns of 53.81%, 110.37%, 55.22%, respectively, with annualized returns of 4.4%, 16.03%, 55.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CVEO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	32.03	32.27	32.27	32.68	31.5	88,906
May 11, 2026	32.16	31.9	31.9	32.96	31.39	122,056
May 08, 2026	31.42	31.16	31.16	31.62	30.77	32,110
May 07, 2026	30.73	31.29	31.29	31.85	30.51	53,215
May 06, 2026	31.48	31.01	31.01	31.88	30.83	39,448
May 05, 2026	30.65	31.58	31.58	32.08	29.88	86,750
May 04, 2026	31.4	30.74	30.74	32.23	30.06	85,537
May 01, 2026	32.2	31.21	31.21	34.8	30.96	142,598
April 30, 2026	31.17	31.9	31.9	32.07	30.64	62,045
April 29, 2026	31.31	31.22	31.22	31.35	30.75	29,595
April 28, 2026	31.5	31.3	31.3	31.5	30.92	22,839
April 27, 2026	31.55	31.37	31.37	31.95	31.31	35,951
April 24, 2026	31.16	31.46	31.46	31.5	31.09	32,090
April 23, 2026	30.74	31.16	31.16	31.21	30.65	28,264
April 22, 2026	30.41	30.52	30.52	30.71	30.19	30,635
April 21, 2026	31.04	30.23	30.23	31.23	30.13	30,931
April 20, 2026	30.35	30.78	30.78	31.26	30.28	155,260
April 17, 2026	30	30.18	30.18	30.33	29.35	155,246
April 16, 2026	29.7	30	30	30	29.16	70,983
April 15, 2026	29.65	29.58	29.58	29.65	29.33	37,238
April 14, 2026	29.29	29.46	29.46	29.76	29.13	72,721
April 13, 2026	28.46	29.25	29.25	29.29	27.62	109,143
April 10, 2026	27.52	28.39	28.39	28.62	27.26	117,720
April 09, 2026	27.52	27.46	27.46	27.82	26.62	115,955
April 08, 2026	27.65	27.55	27.55	27.68	27	61,540
April 07, 2026	27.15	27.12	27.12	28.01	26.9	164,603
April 06, 2026	26.47	27.07	27.07	27.83	26.46	67,888
April 02, 2026	26.56	26.43	26.43	26.97	26.07	78,404
April 01, 2026	26.75	26.68	26.68	27.15	26.05	54,036
March 31, 2026	26.63	26.46	26.46	26.69	26.17	23,565
March 30, 2026	27.06	26.27	26.27	27.39	25.8	36,235
March 27, 2026	27.53	27.09	27.09	27.87	26.94	27,176
March 26, 2026	28.05	27.85	27.85	28.69	27.57	31,166
March 25, 2026	27.64	28.03	28.03	28.25	27.61	31,944
March 24, 2026	27.47	27.68	27.68	28.33	27.47	22,460
March 23, 2026	27.35	27.73	27.73	28.22	27.35	43,777
March 20, 2026	27.7	27.16	27.16	27.88	27.11	80,188
March 19, 2026	27.62	27.86	27.86	28.1	27.31	41,820
March 18, 2026	28.27	27.91	27.91	28.75	27.43	41,020
March 17, 2026	28.51	28.45	28.45	28.93	28.18	26,416
March 16, 2026	28.15	28.22	28.22	29	27.96	47,169
March 13, 2026	29.5	28.33	28.18	29.5	27.83	34,239
March 12, 2026	29.25	29.3	29.3	29.74	29.01	108,869
March 11, 2026	28.67	29.24	29.24	29.67	28.43	108,046
March 10, 2026	28.28	28.39	28.39	28.82	28.04	81,019
March 09, 2026	28.88	28.56	28.56	28.93	28.15	48,595
March 06, 2026	28.92	29.05	29.05	29.25	28.58	71,700
March 05, 2026	29.1	29.01	29.01	29.36	28.8	125,200
March 04, 2026	28	29.11	29.11	29.54	26.92	130,394
March 03, 2026	25.65	27.03	27.03	27.73	24.58	105,040
March 02, 2026	27.81	27.82	27.82	28.22	27.53	127,640
February 27, 2026	27.5	27.69	27.69	28.41	27.5	36,800
February 26, 2026	27.14	27.67	27.67	28.07	27.14	24,242
February 25, 2026	27.57	27.76	27.76	27.93	27.31	25,234
February 24, 2026	27.53	27.66	27.66	28.01	27.2	28,200
February 23, 2026	28.27	27.67	27.67	28.45	27.56	29,023
February 20, 2026	28.53	28.46	28.46	28.68	28.1	39,314
February 19, 2026	28.66	28.49	28.49	29.1	28.26	79,700
February 18, 2026	28.93	28.86	28.86	29.33	28.41	113,541
February 17, 2026	28.71	28.74	28.74	28.94	28.26	64,149