Skip to main content
IC
Civeo Corporation (CVEO)
NYSE: CVEO · Real-Time Price · USD
20.91
-0.01 (-0.05%)
May 12, 2025, 12:50 PM - Market open

Civeo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202521.3921.7220.8121.05-0.62%9,053
May 9, 202520.8621.2120.6920.9220.921.26%61,775
May 8, 202519.6320.7019.6320.6620.667.05%179,555
May 7, 202519.2419.6619.1119.3019.300.84%73,253
May 6, 202519.3219.5718.8919.1419.14-0.83%116,555
May 5, 202518.6719.3818.6619.3019.301.63%144,100
May 2, 202518.8419.5818.6118.9918.991.66%172,109
May 1, 202518.8619.7718.6818.6818.68-1.63%155,996
Apr 30, 202520.3220.3218.0118.9918.99-5.48%229,140
Apr 29, 202520.0020.3019.8720.0920.09-60,235
Apr 28, 202520.3520.6519.8420.0920.09-0.25%53,629
Apr 25, 202519.7620.2419.3220.1420.141.36%74,807
Apr 24, 202519.7219.9119.2919.8719.871.58%51,251
Apr 23, 202520.0220.3619.4019.5619.56-0.31%57,334
Apr 22, 202519.5219.8719.1419.6219.621.40%49,357
Apr 21, 202519.5819.7419.0019.3519.35-1.68%58,206
Apr 17, 202519.4319.8119.4319.6819.681.39%51,461
Apr 16, 202519.5819.8919.1919.4119.41-1.62%59,156
Apr 15, 202520.0520.1119.5219.7319.73-1.55%45,813
Apr 14, 202519.8020.4419.5520.0420.042.87%76,987
Apr 11, 202519.1419.5518.9919.4819.480.41%43,253
Apr 10, 202520.5720.5719.3019.4019.40-7.22%52,297
Apr 9, 202519.9621.4619.5320.9120.915.66%77,614
Apr 8, 202520.6321.2019.7119.7919.79-2.51%76,511
Apr 7, 202521.4021.5719.6920.3020.30-6.88%166,904
Apr 4, 202522.8322.9121.4621.8021.80-6.28%122,641
Apr 3, 202523.5823.9022.9623.2623.26-4.20%98,270
Apr 2, 202523.1124.2823.1124.2824.284.43%72,710
Apr 1, 202523.1523.8222.9023.2523.251.09%118,584
Mar 31, 202522.9623.2222.6223.0023.000.66%59,843
Mar 28, 202523.6323.8822.7122.8522.85-0.61%69,132
Mar 27, 202522.6323.0522.1022.9922.992.63%58,343
Mar 26, 202522.0322.5622.0322.4022.401.31%99,818
Mar 25, 202521.9322.5521.9322.1122.111.24%79,721
Mar 24, 202521.5621.8721.2421.8421.843.07%55,586
Mar 21, 202521.3221.4320.8821.1921.19-1.90%159,284
Mar 20, 202522.2522.3821.5721.6021.60-4.09%81,847
Mar 19, 202521.7522.6521.7522.5222.523.54%69,063
Mar 18, 202521.5022.4621.0421.7521.754.87%128,044
Mar 17, 202520.5620.8720.4620.7420.740.83%43,053
Mar 14, 202520.5620.6720.2620.5720.570.49%44,623
Mar 13, 202521.2221.2620.4020.4720.47-3.94%86,395
Mar 12, 202522.0622.2421.0521.3121.31-3.18%91,110
Mar 11, 202521.8322.1321.5322.0122.010.87%118,640
Mar 10, 202522.0422.6221.5621.8221.82-1.58%89,246
Mar 7, 202521.6222.4321.6222.1722.172.69%119,739
Mar 6, 202521.0621.7620.9321.5921.591.46%93,179
Mar 5, 202521.7121.7320.6921.2821.28-1.98%110,570
Mar 4, 202521.0322.0120.9121.7121.712.50%211,964
Mar 3, 202521.5022.2721.1321.1821.18-1.49%188,931