Dark

CVEO
Civeo Corporation
stock NYSE

At Close

Aug 5, 2026 3:59:06 PM EDT

32.52USD+5.107%(+1.58)208,987

27.83Bid 37.41Ask 9.58Spread

Pre-market

0.00USD-100.000%(-30.96)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

32.73USD+0.646%(+0.21)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	32.0000	33.4300	32.0000	32.5200	+5.277%	208,987	0.000%
2026-08-04	31.0600	31.4700	30.4100	30.8900	-0.226%	111,728	+5.277%
2026-08-03	31.4900	31.7300	30.7900	30.9600	-1.745%	126,140	+5.039%
2026-07-31	31.3400	32.6900	30.8400	31.5100	-1.562%	194,644	+3.205%
2026-07-30	31.0100	33.0800	30.7000	32.0100	-1.508%	249,668	+1.593%
2026-07-29	34.3400	34.5900	32.1275	32.5000	-5.468%	203,829	+0.062%
2026-07-28	34.6800	34.7999	33.3700	34.3800	-0.319%	63,978	-5.410%
2026-07-27	35.1900	35.4600	34.2101	34.4900	-0.519%	66,309	-5.712%
2026-07-24	35.0900	35.3650	34.6700	34.6700	-0.830%	102,594	-6.201%
2026-07-23	35.2500	35.6550	34.0750	34.9600	-0.907%	191,088	-6.979%
2026-07-22	34.3000	35.3400	34.3000	35.2800	+2.618%	132,250	-7.823%
2026-07-21	34.3500	35.0700	34.1400	34.3800	+0.526%	159,971	-5.410%
2026-07-20	34.5400	34.5400	33.6850	34.2000	-1.921%	101,649	-4.912%
2026-07-17	34.9500	35.4450	34.6150	34.8700	-0.457%	202,272	-6.739%
2026-07-16	34.2200	35.4100	34.2200	35.0300	+2.397%	157,217	-7.165%
2026-07-15	31.9800	34.4750	31.9800	34.2100	+6.839%	419,844	-4.940%
2026-07-14	31.1400	32.0600	31.0900	32.0200	+2.793%	108,751	+1.562%
2026-07-13	31.5400	32.1000	31.1500	31.1500	-1.673%	105,284	+4.398%
2026-07-10	30.8000	31.7000	30.4100	31.6800	+2.458%	137,956	+2.652%
2026-07-09	32.0400	32.3000	30.4900	30.9200	-3.466%	250,500	+5.175%
2026-07-08	31.5400	32.7100	31.5400	32.0300	+1.009%	235,339	+1.530%
2026-07-07	31.7000	32.2800	31.3200	31.7100	-0.968%	228,122	+2.554%
2026-07-06	30.6700	32.2300	30.0400	32.0200	+6.733%	368,341	+1.562%
2026-07-02	33.9400	33.9400	29.3501	30.0000	-11.137%	325,270	+8.400%
2026-07-01	35.0600	35.0600	33.4400	33.7600	-3.543%	77,169	-3.673%
2026-06-30	34.3000	35.1350	34.0600	35.0000	+1.039%	72,702	-7.086%
2026-06-29	33.8000	34.7750	32.7600	34.6400	+2.425%	112,579	-6.120%
2026-06-26	33.2000	34.6100	32.7400	33.8200	+2.237%	1,518,320	-3.844%
2026-06-25	33.3800	33.4700	32.7900	33.0800	+0.273%	100,679	-1.693%
2026-06-24	33.5000	33.5000	32.4600	32.9900	-1.050%	105,044	-1.425%
2026-06-23	32.8900	33.5000	32.8900	33.3400	+1.276%	100,875	-2.460%
2026-06-22	33.4400	33.8000	32.6450	32.9200	-1.995%	74,138	-1.215%
2026-06-18	33.6800	34.1650	33.4100	33.5900	+1.083%	89,010	-3.185%
2026-06-17	33.1000	33.3900	32.7601	33.2300	-0.300%	61,492	-2.137%
2026-06-16	33.2600	33.8750	32.8600	33.3300	+0.060%	56,277	-2.430%
2026-06-15	34.4800	34.5300	33.0000	33.3100	-3.533%	78,570	-2.372%
2026-06-12	34.8400	36.0000	33.9900	34.5300	-0.231%	78,138	-5.821%
2026-06-11	34.9700	35.5800	34.3100	34.6100	-0.231%	99,269	-6.039%
2026-06-10	34.5100	35.2000	34.4700	34.6900	+0.990%	54,951	-6.255%
2026-06-09	34.6100	34.8050	34.1600	34.3500	+0.380%	52,185	-5.328%
2026-06-08	34.6900	35.2900	34.2100	34.2200	-1.127%	46,519	-4.968%
2026-06-05	35.5000	35.5000	34.4100	34.6100	-2.672%	55,108	-6.039%
2026-06-04	34.7000	35.7650	34.3750	35.5600	+3.977%	104,234	-8.549%
2026-06-03	34.7450	35.1400	33.7900	34.2000	-1.639%	54,024	-4.912%
2026-06-02	34.5200	36.3200	34.2500	34.7700	+0.086%	85,645	-6.471%
2026-06-01	34.0100	34.9800	34.0100	34.7400	+1.728%	58,804	-6.390%
2026-05-29	34.8600	35.0100	34.0400	34.1500	-2.289%	58,708	-4.773%
2026-05-28	34.4000	35.2550	33.4700	34.9500	+1.334%	77,494	-6.953%
2026-05-27	34.8200	35.6400	34.3600	34.4900	-1.626%	63,787	-5.712%
2026-05-26	33.7200	35.5600	33.5600	35.0600	+4.345%	195,388	-7.245%
2026-05-22	34.0000	34.5050	33.5400	33.6000	-1.754%	40,642	-3.214%
2026-05-21	33.5300	34.2500	33.1400	34.2000	+1.574%	73,642	-4.912%
2026-05-20	33.8200	34.5200	32.8400	33.6700	-1.029%	43,938	-3.416%
2026-05-19	33.3000	34.4500	32.7600	34.0200	+1.160%	120,959	-4.409%
2026-05-18	34.2600	34.4500	33.6000	33.6300	-1.117%	52,339	-3.301%
2026-05-15	35.0000	35.0000	33.9300	34.0100	-4.359%	59,322	-4.381%
2026-05-14	33.0200	36.5000	32.5000	35.5600	+6.883%	264,658	-8.549%
2026-05-13	32.0000	34.0000	31.1701	33.2700	+3.099%	95,166	-2.254%
2026-05-12	32.0300	32.6800	31.4998	32.2700	+1.160%	93,770	+0.775%
2026-05-11	32.1600	32.9550	31.3900	31.9000	+2.375%	122,097	+1.944%
2026-05-08	31.4200	31.6200	30.7700	31.1600	-0.415%	32,111	+4.365%
2026-05-07	30.7300	31.8450	30.5100	31.2900	+0.903%	53,215	+3.931%
2026-05-06	31.4800	31.8800	30.8300	31.0100	-1.805%	39,449	+4.869%
2026-05-05	30.6500	32.0750	29.8800	31.5800	+2.733%	86,750	+2.977%
2026-05-04	31.4000	32.2250	30.0600	30.7400	-1.506%	85,855	+5.791%
2026-05-01	32.2000	34.8000	30.9600	31.2100	-2.163%	142,861	+4.197%
2026-04-30	31.1700	32.0700	30.6400	31.9000	+2.178%	67,827	+1.944%
2026-04-29	31.3100	31.3500	30.7500	31.2200	-0.256%	29,596	+4.164%
2026-04-28	31.5000	31.5000	30.9200	31.3000	-0.223%	22,840	+3.898%
2026-04-27	31.5500	31.9500	31.3100	31.3700	-0.286%	35,951	+3.666%
2026-04-24	31.1600	31.5000	31.0900	31.4600	+0.963%	32,091	+3.369%
2026-04-23	30.7400	31.2100	30.6450	31.1600	+2.097%	28,269	+4.365%
2026-04-22	30.4100	30.7050	30.1900	30.5200	+0.959%	30,635	+6.553%
2026-04-21	31.0400	31.2300	30.1300	30.2300	-1.787%	30,832	+7.575%
2026-04-20	30.3500	31.2600	30.2800	30.7800	+1.988%	109,821	+5.653%
2026-04-17	30.0000	30.3300	29.3500	30.1800	+0.600%	155,260	+7.753%
2026-04-16	29.7000	30.0000	29.1619	30.0000	+1.420%	71,014	+8.400%
2026-04-15	29.6500	29.6500	29.3307	29.5800	+0.407%	37,238	+9.939%
2026-04-14	29.2900	29.7600	29.1300	29.4600	+0.718%	72,722	+10.387%
2026-04-13	28.4600	29.2900	27.6200	29.2500	+3.029%	109,143	+11.179%
2026-04-10	27.5200	28.6150	27.2600	28.3900	+3.387%	117,724	+14.547%
2026-04-09	27.5200	27.8150	26.6200	27.4600	-0.327%	115,955	+18.427%
2026-04-08	27.6500	27.7150	27.0000	27.5500	+1.586%	62,451	+18.040%
2026-04-07	27.1500	28.0100	26.9000	27.1200	+0.185%	164,603	+19.912%
2026-04-06	26.4700	27.8300	26.4600	27.0700	+2.421%	67,889	+20.133%
2026-04-02	26.5600	26.9700	26.0700	26.4300	-0.937%	78,900	+23.042%
2026-04-01	26.7500	27.1500	26.0500	26.6800	+0.831%	54,040	+21.889%
2026-03-31	26.3300	26.8300	26.2500	26.4600	+0.723%	28,337	+22.902%
2026-03-30	27.0600	27.3900	25.8000	26.2700	-3.027%	36,235	+23.791%
2026-03-27	27.5300	27.8660	26.9400	27.0900	-2.729%	27,177	+20.044%
2026-03-26	28.0500	28.6850	27.5700	27.8500	-0.642%	32,120	+16.768%
2026-03-25	27.6400	28.2500	27.6100	28.0300	+1.264%	32,741	+16.019%
2026-03-24	27.4700	28.3300	27.4700	27.6800	-0.180%	22,973	+17.486%
2026-03-23	27.3500	28.2200	27.3500	27.7300	+2.099%	43,778	+17.274%
2026-03-20	27.7000	27.8750	27.1100	27.1600	-2.513%	80,189	+19.735%
2026-03-19	27.6200	28.1050	27.3100	27.8600	-0.179%	43,346	+16.726%
2026-03-18	28.2700	28.7500	27.4300	27.9100	-1.898%	41,021	+16.517%
2026-03-17	28.5100	28.9300	28.1800	28.4500	+0.815%	26,416	+14.306%
2026-03-16	28.1500	29.0000	27.9600	28.2200	+0.142%	47,170	+15.237%
2026-03-13	29.5000	29.5000	27.8300	28.1800	-3.823%	40,550	+15.401%
2026-03-12	29.2500	29.7400	29.0100	29.3000	+0.205%	108,871	+10.990%
2026-03-11	28.6700	29.6700	28.4300	29.2400	+2.994%	108,648	+11.218%
2026-03-10	28.2800	28.8200	28.0350	28.3900	-0.595%	178,760	+14.547%
2026-03-09	28.8800	28.9300	28.1500	28.5600	-1.687%	48,595	+13.866%
2026-03-06	28.9200	29.2500	28.5801	29.0500	+0.138%	71,692	+11.945%
2026-03-05	29.1000	29.3550	28.8000	29.0100	-0.344%	125,196	+12.099%
2026-03-04	28.0000	29.6800	26.9200	29.1100	+7.695%	141,850	+11.714%
2026-03-03	25.6500	27.7300	24.5800	27.0300	-2.840%	107,427	+20.311%
2026-03-02	27.8100	28.2200	27.5300	27.8200	+0.469%	127,640	+16.894%
2026-02-27	27.5000	28.4100	27.5000	27.6900	+0.072%	36,765	+17.443%
2026-02-26	27.1430	28.0700	27.1430	27.6700	-0.324%	24,242	+17.528%
2026-02-25	27.5700	27.9250	27.3050	27.7600	+0.362%	25,234	+17.147%
2026-02-24	27.5300	28.0050	27.2000	27.6600	-0.036%	28,186	+17.570%
2026-02-23	28.2700	28.4500	27.5600	27.6700	-2.776%	29,023	+17.528%
2026-02-20	28.5300	28.6800	28.1000	28.4600	-0.105%	39,314	+14.266%
2026-02-19	28.6600	29.1000	28.2625	28.4900	-1.282%	79,666	+14.145%
2026-02-18	28.9300	29.3250	28.4100	28.8600	+0.418%	113,541	+12.682%
2026-02-17	28.7100	28.9350	28.2600	28.7400	+0.104%	64,149	+13.152%
2026-02-13	28.4900	29.2000	28.2000	28.7100	+0.279%	457,312	+13.271%
2026-02-12	28.9000	29.1750	27.8201	28.6300	-1.242%	33,828	+13.587%
2026-02-11	28.3000	28.9900	28.1900	28.9900	+3.278%	46,808	+12.177%
2026-02-10	27.9700	28.3308	27.9700	28.0700	+0.681%	48,169	+15.853%
2026-02-09	27.5200	28.3500	27.0000	27.8800	+1.198%	41,200	+16.643%
2026-02-06	26.9400	27.6200	26.8500	27.5500	+3.222%	92,553	+18.040%
2026-02-05	26.3200	27.0050	26.3200	26.6900	+1.793%	93,550	+21.843%
2026-02-04	25.7100	26.5600	25.7000	26.2200	+1.549%	67,559	+24.027%
2026-02-03	25.7850	25.9500	25.6700	25.8200	0.000%	42,113	+25.949%
2026-02-02	25.2500	26.0800	25.2500	25.8200	+1.975%	36,363	+25.949%
2026-01-30	24.9700	25.3550	24.8900	25.3200	+1.038%	30,791	+28.436%
2026-01-29	25.0000	25.1900	24.7900	25.0600	+0.683%	29,622	+29.769%
2026-01-28	25.0400	25.1500	24.4901	24.8900	-0.639%	30,700	+30.655%
2026-01-27	24.9350	25.1500	24.8300	25.0500	+0.200%	23,965	+29.820%
2026-01-26	25.0100	25.2100	24.6525	25.0000	+0.160%	43,706	+30.080%
2026-01-23	25.1400	25.4700	24.8950	24.9600	-1.149%	31,309	+30.288%
2026-01-22	25.2000	25.3800	25.0700	25.2500	+0.478%	32,684	+28.792%
2026-01-21	24.7200	25.2300	24.7200	25.1300	+1.823%	50,958	+29.407%
2026-01-20	24.9600	24.9600	24.4900	24.6800	-0.283%	29,446	+31.767%
2026-01-16	24.7900	24.8700	24.5700	24.7500	-0.602%	23,361	+31.394%
2026-01-15	24.5500	24.9700	24.1400	24.9000	+1.550%	48,030	+30.602%
2026-01-14	24.2700	24.6400	24.1200	24.5200	+0.698%	52,179	+32.626%
2026-01-13	24.4600	24.5900	24.2400	24.3500	-0.368%	28,735	+33.552%
2026-01-12	24.5200	24.7100	24.1650	24.4400	-0.892%	42,322	+33.061%
2026-01-09	24.0500	24.7850	23.9246	24.6600	+2.409%	36,753	+31.873%
2026-01-08	23.6300	24.1450	23.6000	24.0800	+1.818%	42,867	+35.050%
2026-01-07	23.8700	24.0150	23.5101	23.6500	-1.376%	31,063	+37.505%
2026-01-06	23.8000	24.2553	23.8000	23.9800	+0.419%	45,932	+35.613%
2026-01-05	23.4100	24.3600	23.4100	23.8800	+2.754%	37,930	+36.181%
2026-01-02	22.8900	23.3800	22.6700	23.2400	+1.618%	32,163	+39.931%
2025-12-31	23.0400	23.1800	22.6400	22.8700	-0.996%	31,623	+42.195%
2025-12-30	23.1500	23.2900	22.8900	23.1000	-0.302%	34,228	+40.779%
2025-12-29	23.2300	23.5000	23.1600	23.1700	-0.473%	22,443	+40.354%
2025-12-26	23.5700	23.6000	23.2400	23.2800	-0.725%	16,390	+39.691%
2025-12-24	23.5300	23.6300	23.3800	23.4500	-0.382%	11,308	+38.678%
2025-12-23	23.0400	23.6000	23.0400	23.5400	+1.905%	34,648	+38.148%
2025-12-22	22.8000	23.1700	22.5600	23.1000	+0.566%	36,686	+40.779%
2025-12-19	22.9900	23.1400	22.7600	22.9700	+0.306%	94,616	+41.576%
2025-12-18	22.9000	23.1300	22.6800	22.9000	0.000%	32,645	+42.009%
2025-12-17	22.6300	23.0100	22.6300	22.9000	+0.881%	17,954	+42.009%
2025-12-16	22.8900	23.0000	22.1700	22.7000	+0.044%	75,174	+43.260%
2025-12-15	22.7400	23.0500	22.4400	22.6900	-0.132%	71,140	+43.323%
2025-12-12	22.7700	22.7900	22.3400	22.7200	+0.176%	35,824	+43.134%
2025-12-11	22.1700	22.8000	22.0000	22.6800	+2.532%	49,490	+43.386%
2025-12-10	22.1100	22.6050	21.9600	22.1200	-0.450%	41,073	+47.016%
2025-12-09	22.2200	22.4450	21.9900	22.2200	+0.316%	26,686	+46.355%
2025-12-08	22.5600	22.5700	22.0970	22.1500	-1.556%	21,508	+46.817%
2025-12-05	22.2300	22.5600	21.9100	22.5000	+1.169%	23,884	+44.533%
2025-12-04	22.0700	22.3950	21.9800	22.2400	+0.679%	50,650	+46.223%
2025-12-03	21.7600	22.3700	21.7600	22.0900	+0.868%	76,546	+47.216%
2025-12-02	22.1600	22.1750	21.7800	21.9000	-1.573%	27,690	+48.493%
2025-12-01	22.3450	22.5800	22.2200	22.2500	-0.179%	27,844	+46.157%
2025-11-28	22.1200	22.5800	22.1200	22.2900	+0.180%	17,341	+45.895%
2025-11-26	21.7101	22.5450	21.7101	22.2500	+1.971%	37,689	+46.157%
2025-11-25	21.5800	21.9450	21.5000	21.8200	+1.583%	27,975	+49.038%
2025-11-24	21.7800	21.7800	21.3050	21.4800	-0.602%	30,963	+51.397%
2025-11-21	21.3800	21.9300	21.3800	21.6100	+0.605%	35,652	+50.486%
2025-11-20	21.4200	21.9000	21.2100	21.4800	+1.035%	79,136	+51.397%
2025-11-19	21.2400	21.3400	20.9700	21.2600	+0.806%	54,519	+52.963%
2025-11-18	21.0800	21.3950	20.9950	21.0900	-1.125%	34,846	+54.196%
2025-11-17	21.3900	21.8950	21.1950	21.3300	-1.387%	63,782	+52.461%
2025-11-14	22.1400	22.1900	21.5100	21.6300	-2.127%	26,514	+50.347%
2025-11-13	21.8300	22.2280	21.8300	22.1000	+0.227%	67,265	+47.149%
2025-11-12	22.3800	22.3900	21.6200	22.0500	-0.045%	55,591	+47.483%
2025-11-11	22.0000	22.4434	22.0000	22.0600	-0.720%	36,166	+47.416%
2025-11-10	22.4700	22.6600	21.8100	22.2200	+0.090%	37,871	+46.355%
2025-11-07	22.1800	22.3000	21.3800	22.2000	+0.362%	54,756	+46.486%
2025-11-06	22.1000	22.3300	22.0450	22.1200	+0.227%	52,840	+47.016%
2025-11-05	22.0000	22.1900	21.1500	22.0700	-1.824%	97,421	+47.349%
2025-11-04	22.9100	23.1800	22.4100	22.4800	-3.062%	70,233	+44.662%
2025-11-03	20.9400	23.2025	20.9400	23.1900	+11.598%	178,800	+40.233%
2025-10-31	22.2100	22.4085	20.5950	20.7800	-8.740%	265,244	+56.497%
2025-10-30	22.6500	23.1025	22.5800	22.7700	+0.220%	89,632	+42.819%
2025-10-29	22.8000	22.9500	22.5800	22.7200	-0.176%	41,505	+43.134%
2025-10-28	22.8500	22.9200	22.5428	22.7600	-1.129%	76,156	+42.882%
2025-10-27	23.4600	23.5800	23.0200	23.0200	-1.624%	40,263	+41.268%
2025-10-24	23.4200	23.5350	23.2000	23.4000	+0.559%	51,426	+38.974%
2025-10-23	22.3900	23.3700	22.3100	23.2700	+4.210%	55,681	+39.751%
2025-10-22	22.2600	22.7600	21.9500	22.3300	-0.490%	100,513	+45.634%
2025-10-21	21.8500	22.5900	21.8500	22.4400	+2.794%	60,428	+44.920%
2025-10-20	21.4900	21.8700	21.4000	21.8300	+2.392%	60,976	+48.969%
2025-10-17	21.0600	21.4150	20.8100	21.3200	+1.718%	95,968	+52.533%
2025-10-16	21.3100	21.3650	20.7300	20.9600	-2.148%	71,022	+55.153%
2025-10-15	21.0000	21.4550	20.9900	21.4200	+2.882%	53,637	+51.821%
2025-10-14	20.3600	20.9350	20.0600	20.8200	+1.363%	158,078	+56.196%
2025-10-13	20.1300	20.5800	19.7500	20.5400	+3.268%	101,657	+58.325%
2025-10-10	21.0300	21.0300	19.8100	19.8900	-5.331%	129,534	+63.499%
2025-10-09	21.3900	21.4550	20.8300	21.0100	-1.822%	68,775	+54.783%
2025-10-08	21.8600	21.8600	21.2550	21.4000	-1.654%	78,782	+51.963%
2025-10-07	21.9500	21.9600	21.5600	21.7600	-0.775%	66,410	+49.449%
2025-10-06	22.0900	22.2400	21.8500	21.9300	-0.993%	62,427	+48.290%
2025-10-03	22.3200	22.5100	22.0700	22.1500	-0.895%	64,612	+46.817%
2025-10-02	23.2000	23.3048	22.3100	22.3500	-3.788%	47,180	+45.503%
2025-10-01	22.9100	23.4400	22.9000	23.2300	+1.000%	104,997	+39.991%
2025-09-30	22.6600	23.0000	22.3000	23.0000	+1.545%	80,214	+41.391%
2025-09-29	22.6900	22.8300	22.4100	22.6500	+0.044%	61,003	+43.576%
2025-09-26	22.5600	22.8300	22.4100	22.6400	+0.266%	40,207	+43.640%
2025-09-25	22.4100	22.6921	22.4100	22.5800	0.000%	44,903	+44.021%
2025-09-24	22.7200	23.0100	22.4100	22.5800	-0.309%	106,571	+44.021%
2025-09-23	22.8500	23.1300	22.5500	22.6500	-0.788%	47,729	+43.576%
2025-09-22	22.5100	22.8600	22.3650	22.8300	+0.661%	40,194	+42.444%
2025-09-19	22.8600	23.2200	22.6700	22.6800	-1.263%	111,714	+43.386%
2025-09-18	23.0300	23.1400	22.8800	22.9700	+0.701%	52,312	+41.576%
2025-09-17	22.7000	23.2500	22.7000	22.8100	+0.176%	56,461	+42.569%
2025-09-16	22.6800	22.8800	22.5500	22.7700	+0.619%	54,550	+42.819%
2025-09-15	22.8100	22.9600	22.6300	22.6300	-0.876%	56,717	+43.703%
2025-09-12	23.1700	23.2650	22.7750	22.8300	-1.595%	78,013	+42.444%
2025-09-11	23.2300	23.5050	22.9700	23.2000	-0.086%	74,262	+40.172%
2025-09-10	22.9500	23.4800	22.7800	23.2200	+1.176%	65,044	+40.052%
2025-09-09	23.4800	23.5500	22.7700	22.9500	-1.881%	117,636	+41.699%
2025-09-08	23.4300	23.4800	23.1600	23.3900	-0.043%	66,935	+39.034%
2025-09-05	23.4000	23.4800	23.1930	23.4000	-0.256%	37,014	+38.974%
2025-09-04	23.2600	23.4700	22.8200	23.4600	+0.860%	56,129	+38.619%
2025-09-03	23.4300	23.5450	23.1300	23.2600	-1.315%	59,527	+39.811%
2025-09-02	23.6100	23.8200	23.2900	23.5700	-0.758%	51,783	+37.972%
2025-08-29	23.9800	24.0600	23.4200	23.7500	-0.876%	56,796	+36.926%
2025-08-28	23.8400	23.9600	23.4850	23.9600	+1.097%	56,779	+35.726%
2025-08-27	23.4400	23.8050	23.4350	23.7000	+0.339%	41,471	+37.215%
2025-08-26	23.8800	24.0900	23.5600	23.6200	-1.130%	42,914	+37.680%
2025-08-25	23.2500	23.9600	23.0300	23.8900	+2.620%	72,076	+36.124%
2025-08-22	22.7800	23.4800	22.7800	23.2800	+2.918%	38,341	+39.691%
2025-08-21	22.2600	22.7300	22.2600	22.6200	+1.435%	71,246	+43.767%
2025-08-20	22.0100	22.3600	21.9300	22.3000	+0.996%	57,997	+45.830%
2025-08-19	22.1100	22.1700	21.6600	22.0800	-0.226%	63,593	+47.283%
2025-08-18	21.6800	22.1900	21.6000	22.1300	+1.189%	96,150	+46.950%
2025-08-15	22.3700	22.4250	21.7600	21.8700	-2.670%	86,496	+48.697%
2025-08-14	22.5400	22.9700	22.2650	22.4700	-1.187%	74,150	+44.726%
2025-08-13	22.5500	22.9800	22.3200	22.7400	+0.575%	78,958	+43.008%
2025-08-12	23.1700	23.4100	22.5500	22.6100	-2.543%	108,978	+43.830%
2025-08-11	23.3000	23.5200	23.0300	23.2000	-0.557%	43,307	+40.172%
2025-08-08	23.9100	23.9100	23.2900	23.3300	-1.603%	39,411	+39.391%
2025-08-07	24.2300	24.2300	23.6000	23.7100	-1.126%	57,433	+37.157%
2025-08-06	23.7301	24.4600	23.6500	23.9800	+0.503%	66,168	+35.613%
2025-08-05	23.9200	24.1500	23.6600	23.8600	-0.293%	102,865	+36.295%
2025-08-04	23.8800	24.0050	23.0800	23.9300	+0.631%	137,479	+35.896%
2025-08-01	24.7100	24.7100	23.7800	23.7800	-4.842%	96,839	+36.754%
2025-07-31	24.0100	25.0200	23.9200	24.9900	+3.952%	96,701	+30.132%
2025-07-30	23.7500	24.3050	23.7427	24.0400	+1.864%	69,608	+35.275%
2025-07-29	23.7600	24.4900	23.3750	23.6000	-3.870%	159,634	+37.797%
2025-07-28	24.1900	24.6300	24.1900	24.5500	+1.994%	63,024	+32.464%
2025-07-25	24.7000	24.7000	23.9800	24.0700	-2.035%	54,367	+35.106%
2025-07-24	24.5900	24.9100	24.4200	24.5700	-0.244%	84,983	+32.357%
2025-07-23	24.3300	24.7300	24.3300	24.6300	+1.988%	68,228	+32.034%
2025-07-22	23.9500	24.3750	23.9500	24.1500	+0.124%	43,530	+34.658%
2025-07-21	24.3300	24.5500	23.9750	24.1200	-0.454%	38,176	+34.826%
2025-07-18	24.7400	24.8700	24.1500	24.2300	-1.903%	46,993	+34.214%
2025-07-17	24.4400	24.9429	24.4400	24.7000	+1.437%	42,964	+31.660%
2025-07-16	24.1000	24.7700	23.9100	24.3500	+1.798%	114,239	+33.552%
2025-07-15	24.3800	24.5810	23.9150	23.9200	-2.168%	56,921	+35.953%
2025-07-14	24.0000	24.5400	24.0000	24.4500	+1.537%	47,236	+33.006%
2025-07-11	24.4300	24.5600	24.0400	24.0800	-1.794%	42,039	+35.050%
2025-07-10	24.0300	24.5850	23.9700	24.5200	+1.743%	24,589	+32.626%
2025-07-09	24.0000	24.1700	23.7367	24.1000	+1.006%	51,360	+34.938%
2025-07-08	23.6200	24.0500	23.6200	23.8600	+1.145%	63,375	+36.295%
2025-07-07	23.6800	24.1050	23.4700	23.5900	-1.338%	62,801	+37.855%
2025-07-03	23.5500	24.0600	23.5500	23.9100	+1.486%	45,874	+36.010%
2025-07-02	23.1700	23.6100	23.1700	23.5600	+1.771%	60,347	+38.031%
2025-07-01	23.0000	23.7250	23.0000	23.1500	+0.260%	69,680	+40.475%
2025-06-30	22.8300	23.5000	22.7000	23.0900	+1.495%	132,132	+40.840%
2025-06-27	23.0200	23.4100	22.5094	22.7500	-1.216%	92,286	+42.945%
2025-06-26	22.6700	23.1950	22.6700	23.0300	+1.633%	82,161	+41.207%
2025-06-25	22.5000	22.8200	21.9274	22.6600	+0.532%	91,251	+43.513%
2025-06-24	21.8100	22.5400	21.8100	22.5400	+3.442%	100,615	+44.277%
2025-06-23	22.1700	22.3600	21.5800	21.7900	-2.023%	78,212	+49.243%
2025-06-20	22.5900	22.7900	22.2400	22.2400	-1.462%	146,567	+46.223%
2025-06-18	22.0300	22.8100	22.0100	22.5700	+2.127%	99,470	+44.085%
2025-06-17	22.2600	22.5576	22.0900	22.1000	-1.207%	74,359	+47.149%
2025-06-16	22.2800	22.7400	22.2800	22.3700	+0.494%	64,987	+45.373%
2025-06-13	22.3400	22.5050	22.1200	22.2600	-1.067%	127,889	+46.092%
2025-06-12	22.7800	22.9000	22.5000	22.5000	-1.618%	85,417	+44.533%
2025-06-11	22.5500	22.9100	22.3800	22.8700	+1.464%	133,833	+42.195%
2025-06-10	23.4900	23.7400	22.5000	22.5400	-3.012%	106,980	+44.277%
2025-06-09	23.0000	23.4800	22.8950	23.2400	+1.751%	76,401	+39.931%
2025-06-06	22.6200	23.1950	22.6200	22.8400	+1.737%	81,344	+42.382%
2025-06-05	22.2800	22.7020	22.1600	22.4500	+0.944%	84,521	+44.855%
2025-06-04	22.0800	22.6720	22.0600	22.2400	+0.725%	59,323	+46.223%
2025-06-03	21.5800	22.2300	21.5800	22.0800	+2.080%	105,794	+47.283%
2025-06-02	21.9300	21.9600	21.5100	21.6300	-0.825%	100,322	+50.347%
2025-05-30	21.6900	21.9900	21.6500	21.8100	+0.092%	78,514	+49.106%
2025-05-29	21.3000	21.7900	21.3000	21.7900	+2.300%	74,219	+49.243%
2025-05-28	21.5200	21.7350	21.2250	21.3000	-0.467%	74,184	+52.676%
2025-05-27	20.9700	21.4200	20.9550	21.4000	+2.490%	107,910	+51.963%
2025-05-23	20.6100	21.0300	20.4700	20.8800	-0.096%	100,877	+55.747%
2025-05-22	20.7200	21.0600	20.6200	20.9000	+0.771%	117,077	+55.598%
2025-05-21	21.1100	21.4200	20.7100	20.7400	-1.753%	114,609	+56.798%
2025-05-20	21.1300	21.3266	21.0000	21.1100	+0.524%	91,677	+54.050%
2025-05-19	20.8900	21.1300	20.7800	21.0000	-0.709%	72,487	+54.857%
2025-05-16	20.9900	21.1600	20.7950	21.1500	+1.051%	85,932	+53.759%
2025-05-15	20.7300	20.9500	20.6550	20.9300	+0.819%	67,779	+55.375%
2025-05-14	20.7400	20.9990	20.4300	20.7600	-0.144%	93,683	+56.647%
2025-05-13	20.6300	21.1600	20.6300	20.7900	+0.435%	66,214	+56.421%
2025-05-12	21.3900	21.7200	20.6300	20.7000	-1.052%	64,079	+57.101%
2025-05-09	20.8600	21.2144	20.6900	20.9200	+1.258%	61,775	+55.449%
2025-05-08	19.6300	20.7000	19.6300	20.6600	+7.047%	179,555	+57.406%
2025-05-07	19.2400	19.6550	19.1050	19.3000	+0.836%	73,253	+68.497%
2025-05-06	19.3200	19.5700	18.8850	19.1400	-0.829%	116,555	+69.906%
2025-05-05	18.6700	19.3800	18.6550	19.3000	+1.632%	144,100	+68.497%
2025-05-02	18.8400	19.5800	18.6050	18.9900	+1.660%	172,109	+71.248%
2025-05-01	18.8600	19.7700	18.6750	18.6800	-1.632%	155,996	+74.090%
2025-04-30	20.3200	20.3200	18.0100	18.9900	-5.475%	229,140	+71.248%
2025-04-29	20.0000	20.2984	19.8700	20.0900	0.000%	60,235	+61.872%
2025-04-28	20.3500	20.6450	19.8350	20.0900	-0.248%	53,629	+61.872%
2025-04-25	19.7600	20.2348	19.3200	20.1400	+1.359%	74,807	+61.470%
2025-04-24	19.7200	19.9100	19.2850	19.8700	+1.585%	51,251	+63.664%
2025-04-23	20.0200	20.3550	19.4000	19.5600	-0.306%	57,334	+66.258%
2025-04-22	19.5200	19.8650	19.1431	19.6200	+1.395%	49,357	+65.749%
2025-04-21	19.5800	19.7419	19.0000	19.3500	-1.677%	58,206	+68.062%
2025-04-17	19.4300	19.8050	19.4300	19.6800	+1.391%	51,461	+65.244%
2025-04-16	19.5800	19.8900	19.1900	19.4100	-1.622%	59,156	+67.543%
2025-04-15	20.0500	20.1100	19.5225	19.7300	-1.547%	45,813	+64.825%
2025-04-14	19.7990	20.4400	19.5500	20.0400	+2.875%	76,987	+62.275%
2025-04-11	19.1400	19.5500	18.9850	19.4800	+0.412%	43,253	+66.940%
2025-04-10	20.5700	20.5700	19.2950	19.4000	-7.221%	52,297	+67.629%
2025-04-09	19.9600	21.4600	19.5300	20.9100	+5.659%	77,614	+55.524%
2025-04-08	20.6300	21.2000	19.7100	19.7900	-2.512%	76,511	+64.325%
2025-04-07	21.4000	21.5650	19.6901	20.3000	-6.881%	166,904	+60.197%
2025-04-04	22.8300	22.9100	21.4600	21.8000	-6.277%	122,641	+49.174%
2025-04-03	23.5800	23.9000	22.9600	23.2600	-4.201%	98,270	+39.811%
2025-04-02	23.1100	24.2800	23.1100	24.2800	+4.430%	72,710	+33.937%
2025-04-01	23.1500	23.8200	22.9000	23.2500	+1.087%	118,584	+39.871%
2025-03-31	22.9600	23.2200	22.6200	23.0000	+0.656%	59,843	+41.391%
2025-03-28	23.6300	23.8800	22.7100	22.8500	-0.609%	69,132	+42.319%
2025-03-27	22.6300	23.0500	22.1000	22.9900	+2.634%	58,343	+41.453%
2025-03-26	22.0300	22.5600	22.0300	22.4000	+1.312%	99,499	+45.179%
2025-03-25	21.9280	22.5500	21.9280	22.1100	+1.236%	78,796	+47.083%
2025-03-24	21.5600	21.8700	21.2350	21.8400	+3.067%	55,220	+48.901%
2025-03-21	21.3200	21.4260	20.8800	21.1900	-1.898%	109,446	+53.469%
2025-03-20	22.2500	22.3800	21.5700	21.6000	-4.085%	79,932	+50.556%
2025-03-19	21.7500	22.6500	21.7500	22.5200	+3.540%	69,063	+44.405%
2025-03-18	21.5000	22.4560	21.0400	21.7500	+4.870%	127,492	+49.517%
2025-03-17	20.5600	20.8700	20.4600	20.7400	+0.826%	42,916	+56.798%
2025-03-14	20.5600	20.6700	20.2600	20.5700	+0.489%	44,368	+58.094%
2025-03-13	21.2200	21.2570	20.4000	20.4700	-3.942%	86,197	+58.867%
2025-03-12	22.0600	22.2400	21.0500	21.3100	-3.180%	89,624	+52.604%
2025-03-11	21.8300	22.1300	21.5250	22.0100	+0.871%	115,054	+47.751%
2025-03-10	22.0400	22.6200	21.5600	21.8200	-1.579%	89,258	+49.038%
2025-03-07	21.6200	22.4300	21.6150	22.1700	+2.686%	119,518	+46.685%
2025-03-06	21.0600	21.7550	20.9293	21.5900	+1.457%	92,948	+50.625%
2025-03-05	21.7100	21.7325	20.6900	21.2800	-1.981%	110,433	+52.820%
2025-03-04	21.0300	22.0100	20.9100	21.7100	+2.502%	207,498	+49.793%
2025-03-03	21.5000	22.2700	21.1300	21.1800	-1.488%	188,531	+53.541%
2025-02-28	22.0000	22.0000	20.6800	21.5000	-2.273%	202,352	+51.256%
2025-02-27	24.0000	24.0000	21.1900	22.0000	-18.428%	503,663	+47.818%
2025-02-26	27.1400	27.2500	26.8800	26.9700	+0.037%	54,456	+20.578%
2025-02-25	26.5800	27.0400	26.2900	26.9600	+1.049%	53,742	+20.623%
2025-02-24	27.1200	27.1200	26.4000	26.6800	-2.307%	93,711	+21.889%
2025-02-21	27.2800	27.4000	26.9500	27.3100	+1.298%	54,743	+19.077%
2025-02-20	26.7900	27.1815	26.7900	26.9600	+0.223%	104,617	+20.623%
2025-02-19	25.1700	27.5500	25.1700	26.9000	+7.514%	494,144	+20.892%
2025-02-18	24.7500	25.2800	24.5600	25.0200	+0.603%	32,435	+29.976%
2025-02-14	24.9600	25.5250	24.7100	24.8700	-0.321%	54,030	+30.760%
2025-02-13	24.7400	24.9800	24.5600	24.9500	+1.012%	49,054	+30.341%

document.getElementById("JxZdW8").onerror = function(){this.style.display='none';}; .dark-mode .KtqXxz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KtqXxz{ color: #333333; background-color: white; border: 2px solid #333333; }CVEOCiveo Corporationstock NYSE

CVEO
Civeo Corporation
stock NYSE