Civeo Corporation (CVEO) NYSE

28.32

-0.978(-3.34%)

Updated at March 13 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	29.5	28.33	28.33	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	0	28.68	28.1	39,314
February 19, 2026	28.66	28.49	0	29.1	28.26	79,700
February 18, 2026	28.93	28.86	0	29.33	28.41	113,541
February 17, 2026	28.71	28.74	0	28.94	28.26	64,149
February 13, 2026	28.49	28.71	0	29.2	28.2	457,312
February 12, 2026	28.9	28.63	0	29.18	27.82	33,828
February 11, 2026	28.3	28.99	0	28.99	28.19	46,808
February 10, 2026	27.97	28.07	0	28.33	27.97	48,200
February 09, 2026	27.52	27.88	0	28.35	27	41,200
February 06, 2026	26.94	27.55	0	27.62	26.85	92,600
February 05, 2026	26.32	26.69	0	27.01	26.32	93,600
February 04, 2026	25.71	26.22	0	26.56	25.7	67,600
February 03, 2026	25.79	25.82	0	25.95	25.67	42,113
February 02, 2026	25.25	25.82	0	26.08	25.25	36,400
January 30, 2026	24.97	25.32	0	25.36	24.89	30,800
January 29, 2026	25	25.06	0	25.19	24.79	29,622
January 28, 2026	25.04	24.89	0	25.15	24.49	30,700
January 27, 2026	24.94	25.05	0	25.15	24.83	24,000
January 26, 2026	25.01	25	0	25.21	24.65	43,733
January 23, 2026	25.14	24.96	0	25.47	24.9	31,309
January 22, 2026	25.2	25.25	0	25.38	25.07	32,700
January 21, 2026	24.72	25.13	0	25.23	24.72	51,000
January 20, 2026	24.96	24.68	0	24.96	24.49	29,446
January 16, 2026	24.79	24.75	0	24.87	24.57	23,400
January 15, 2026	24.55	24.9	0	24.97	24.14	48,030
January 14, 2026	24.27	24.52	0	24.64	24.12	52,200
January 13, 2026	24.46	24.35	0	24.59	24.24	28,735
January 12, 2026	24.52	24.44	0	24.71	24.17	42,322
January 09, 2026	24.05	24.66	0	24.79	23.92	37,705
January 08, 2026	23.63	24.08	0	24.15	23.6	42,900
January 07, 2026	23.87	23.65	0	24.02	23.51	31,100
January 06, 2026	23.8	23.98	0	24.26	23.8	45,932
January 05, 2026	23.41	23.88	0	24.36	23.41	37,930
January 02, 2026	22.89	23.24	0	23.38	22.67	32,200
December 31, 2025	23.04	22.87	0	23.18	22.64	31,623
December 30, 2025	23.15	23.09	0	23.29	22.89	34,228
December 29, 2025	23.23	23.17	0	23.5	23.16	22,443
December 26, 2025	23.57	23.28	0	23.6	23.24	16,400
December 24, 2025	23.53	23.45	0	23.63	23.38	11,308
December 23, 2025	23.04	23.54	0	23.6	23.04	34,648
December 22, 2025	22.8	23.1	0	23.17	22.56	36,700
December 19, 2025	22.99	22.97	0	23.14	22.76	94,616
December 18, 2025	22.9	22.9	0	23.13	22.68	32,645
December 17, 2025	22.63	22.9	0	23.01	22.63	18,000
December 16, 2025	22.89	22.7	0	23	22.17	75,200