Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
22.75
-0.28 (-1.22%)
Jun 27, 2025, 4:00 PM - Market closed
Civeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.02 | 23.41 | 22.51 | 22.75 | 22.75 | -1.22% | 92,286 |
| Jun 26, 2025 | 22.67 | 23.20 | 22.67 | 23.03 | 23.03 | 1.63% | 82,161 |
| Jun 25, 2025 | 22.50 | 22.82 | 21.93 | 22.66 | 22.66 | 0.53% | 91,251 |
| Jun 24, 2025 | 21.81 | 22.54 | 21.81 | 22.54 | 22.54 | 3.44% | 100,615 |
| Jun 23, 2025 | 22.17 | 22.36 | 21.58 | 21.79 | 21.79 | -2.02% | 78,212 |
| Jun 20, 2025 | 22.59 | 22.79 | 22.24 | 22.24 | 22.24 | -1.46% | 146,567 |
| Jun 18, 2025 | 22.03 | 22.81 | 22.01 | 22.57 | 22.57 | 2.13% | 99,470 |
| Jun 17, 2025 | 22.26 | 22.56 | 22.09 | 22.10 | 22.10 | -1.21% | 74,359 |
| Jun 16, 2025 | 22.28 | 22.74 | 22.28 | 22.37 | 22.37 | 0.49% | 64,987 |
| Jun 13, 2025 | 22.34 | 22.51 | 22.12 | 22.26 | 22.26 | -1.07% | 127,889 |
| Jun 12, 2025 | 22.78 | 22.90 | 22.50 | 22.50 | 22.50 | -1.62% | 85,417 |
| Jun 11, 2025 | 22.55 | 22.91 | 22.38 | 22.87 | 22.87 | 1.46% | 133,833 |
| Jun 10, 2025 | 23.49 | 23.74 | 22.50 | 22.54 | 22.54 | -3.01% | 106,980 |
| Jun 9, 2025 | 23.00 | 23.48 | 22.90 | 23.24 | 23.24 | 1.75% | 76,401 |
| Jun 6, 2025 | 22.62 | 23.20 | 22.62 | 22.84 | 22.84 | 1.74% | 81,344 |
| Jun 5, 2025 | 22.28 | 22.70 | 22.16 | 22.45 | 22.45 | 0.94% | 84,521 |
| Jun 4, 2025 | 22.08 | 22.67 | 22.06 | 22.24 | 22.24 | 0.72% | 59,323 |
| Jun 3, 2025 | 21.58 | 22.23 | 21.58 | 22.08 | 22.08 | 2.08% | 105,794 |
| Jun 2, 2025 | 21.93 | 21.96 | 21.51 | 21.63 | 21.63 | -0.83% | 100,322 |
| May 30, 2025 | 21.69 | 21.99 | 21.65 | 21.81 | 21.81 | 0.09% | 78,514 |
| May 29, 2025 | 21.30 | 21.79 | 21.30 | 21.79 | 21.79 | 2.30% | 74,219 |
| May 28, 2025 | 21.52 | 21.74 | 21.23 | 21.30 | 21.30 | -0.47% | 74,184 |
| May 27, 2025 | 20.97 | 21.42 | 20.96 | 21.40 | 21.40 | 2.49% | 107,910 |
| May 23, 2025 | 20.61 | 21.03 | 20.47 | 20.88 | 20.88 | -0.10% | 100,877 |
| May 22, 2025 | 20.72 | 21.06 | 20.62 | 20.90 | 20.90 | 0.77% | 117,077 |
| May 21, 2025 | 21.11 | 21.42 | 20.71 | 20.74 | 20.74 | -1.75% | 114,609 |
| May 20, 2025 | 21.13 | 21.33 | 21.00 | 21.11 | 21.11 | 0.52% | 91,677 |
| May 19, 2025 | 20.89 | 21.13 | 20.78 | 21.00 | 21.00 | -0.71% | 72,487 |
| May 16, 2025 | 20.99 | 21.16 | 20.80 | 21.15 | 21.15 | 1.05% | 85,932 |
| May 15, 2025 | 20.73 | 20.95 | 20.66 | 20.93 | 20.93 | 0.82% | 67,779 |
| May 14, 2025 | 20.74 | 21.00 | 20.43 | 20.76 | 20.76 | -0.14% | 93,683 |
| May 13, 2025 | 20.63 | 21.16 | 20.63 | 20.79 | 20.79 | 0.43% | 66,214 |
| May 12, 2025 | 21.39 | 21.72 | 20.63 | 20.70 | 20.70 | -1.05% | 64,079 |
| May 9, 2025 | 20.86 | 21.21 | 20.69 | 20.92 | 20.92 | 1.26% | 61,775 |
| May 8, 2025 | 19.63 | 20.70 | 19.63 | 20.66 | 20.66 | 7.05% | 179,555 |
| May 7, 2025 | 19.24 | 19.66 | 19.11 | 19.30 | 19.30 | 0.84% | 73,253 |
| May 6, 2025 | 19.32 | 19.57 | 18.89 | 19.14 | 19.14 | -0.83% | 116,555 |
| May 5, 2025 | 18.67 | 19.38 | 18.66 | 19.30 | 19.30 | 1.63% | 144,100 |
| May 2, 2025 | 18.84 | 19.58 | 18.61 | 18.99 | 18.99 | 1.66% | 172,109 |
| May 1, 2025 | 18.86 | 19.77 | 18.68 | 18.68 | 18.68 | -1.63% | 155,996 |
| Apr 30, 2025 | 20.32 | 20.32 | 18.01 | 18.99 | 18.99 | -5.48% | 229,140 |
| Apr 29, 2025 | 20.00 | 20.30 | 19.87 | 20.09 | 20.09 | - | 60,235 |
| Apr 28, 2025 | 20.35 | 20.65 | 19.84 | 20.09 | 20.09 | -0.25% | 53,629 |
| Apr 25, 2025 | 19.76 | 20.24 | 19.32 | 20.14 | 20.14 | 1.36% | 74,807 |
| Apr 24, 2025 | 19.72 | 19.91 | 19.29 | 19.87 | 19.87 | 1.58% | 51,251 |
| Apr 23, 2025 | 20.02 | 20.36 | 19.40 | 19.56 | 19.56 | -0.31% | 57,334 |
| Apr 22, 2025 | 19.52 | 19.87 | 19.14 | 19.62 | 19.62 | 1.40% | 49,357 |
| Apr 21, 2025 | 19.58 | 19.74 | 19.00 | 19.35 | 19.35 | -1.68% | 58,206 |
| Apr 17, 2025 | 19.43 | 19.81 | 19.43 | 19.68 | 19.68 | 1.39% | 51,461 |
| Apr 16, 2025 | 19.58 | 19.89 | 19.19 | 19.41 | 19.41 | -1.62% | 59,156 |