NYSE:CVEO
Civeo Corporation Stock Price (Quote)
$23.22
+0.150 (+0.650%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.12 | $28.01 | Tuesday, 30th Apr 2024 CVEO stock ended at $23.22. This is 0.650% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 6.59% from a day low at $23.06 to a day high of $24.58. |
| 90 days | $21.60 | $28.01 | |
| 52 weeks | $17.98 | $28.01 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $23.06 | $24.58 | $23.06 | $23.22 | 91 542 |
| Apr 29, 2024 | $24.34 | $24.34 | $22.12 | $23.07 | 214 536 |
| Apr 26, 2024 | $26.38 | $26.38 | $24.29 | $25.00 | 60 619 |
| Apr 25, 2024 | $26.12 | $26.12 | $25.47 | $25.83 | 37 416 |
| Apr 24, 2024 | $26.08 | $26.20 | $25.47 | $26.09 | 26 987 |
| Apr 23, 2024 | $25.74 | $26.33 | $25.21 | $26.01 | 30 163 |
| Apr 22, 2024 | $25.75 | $26.12 | $25.41 | $25.76 | 53 119 |
| Apr 19, 2024 | $25.24 | $25.68 | $25.24 | $25.65 | 37 478 |
| Apr 18, 2024 | $25.08 | $25.29 | $24.97 | $25.07 | 26 916 |
| Apr 17, 2024 | $25.68 | $25.87 | $25.03 | $25.14 | 38 528 |
| Apr 16, 2024 | $25.35 | $25.62 | $25.10 | $25.43 | 39 645 |
| Apr 15, 2024 | $25.79 | $25.86 | $25.32 | $25.59 | 37 764 |
| Apr 12, 2024 | $26.17 | $26.43 | $25.40 | $25.58 | 36 063 |
| Apr 11, 2024 | $26.89 | $26.92 | $26.27 | $26.35 | 20 297 |
| Apr 10, 2024 | $26.75 | $27.22 | $25.84 | $26.97 | 38 267 |
| Apr 09, 2024 | $27.70 | $27.85 | $27.07 | $27.07 | 31 918 |
| Apr 08, 2024 | $27.25 | $28.01 | $27.09 | $27.77 | 58 515 |
| Apr 05, 2024 | $26.90 | $27.50 | $26.87 | $27.04 | 39 440 |
| Apr 04, 2024 | $27.53 | $27.53 | $26.90 | $27.09 | 35 058 |
| Apr 03, 2024 | $26.85 | $27.47 | $26.85 | $27.47 | 38 640 |
| Apr 02, 2024 | $27.06 | $27.06 | $26.63 | $26.92 | 45 980 |
| Apr 01, 2024 | $26.89 | $27.38 | $26.58 | $27.02 | 106 301 |
| Mar 28, 2024 | $26.74 | $27.28 | $26.64 | $26.85 | 57 248 |
| Mar 27, 2024 | $26.45 | $26.66 | $26.15 | $26.55 | 62 511 |
| Mar 26, 2024 | $26.43 | $26.70 | $25.84 | $26.25 | 85 970 |
