CVEO - Civeo Corp
20.66
1.360 6.583%
Share volume: 179,555
Last Updated: 05-08-2025
Restaurants, Hotels, Motels/Hotels & Other Lodging Places:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$19.30
1.36
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $19.63 | $19.63 | $20.70 | $20.70 | $19.63 | $19.63 | $20.66 | $20.66 | 179,555 | $179,555.00 |
| 05-07-2025 | $19.24 | $19.24 | $19.66 | $19.66 | $19.11 | $19.11 | $19.30 | $19.30 | 73,253 | $73,253.00 |
| 05-06-2025 | $19.32 | $19.32 | $19.57 | $19.57 | $18.89 | $18.89 | $19.14 | $19.14 | 116,555 | $116,555.00 |
| 05-05-2025 | $18.67 | $18.67 | $19.38 | $19.38 | $18.66 | $18.66 | $19.30 | $19.30 | 144,100 | $144,100.00 |
| 05-02-2025 | $18.84 | $18.84 | $19.58 | $19.58 | $18.61 | $18.61 | $18.99 | $18.99 | 172,109 | $172,109.00 |
| 05-01-2025 | $18.86 | $18.86 | $19.77 | $19.77 | $18.68 | $18.68 | $18.68 | $18.68 | 155,996 | $155,996.00 |
| 04-30-2025 | $20.32 | $20.32 | $20.32 | $20.32 | $18.01 | $18.01 | $18.99 | $18.99 | 229,140 | $229,140.00 |
| 04-29-2025 | $20.00 | $20.00 | $20.30 | $20.30 | $19.87 | $19.87 | $20.09 | $20.09 | 60,235 | $60,235.00 |
| 04-28-2025 | $20.35 | $20.35 | $20.65 | $20.65 | $19.84 | $19.84 | $20.09 | $20.09 | 53,629 | $53,629.00 |
| 04-25-2025 | $19.76 | $19.76 | $20.23 | $20.23 | $19.32 | $19.32 | $20.14 | $20.14 | 74,807 | $74,807.00 |
