Civeo Corporation New (CVEO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.93 | 8.43900306078 | 22.87 | 25.83 | 22.87 | 33409 | 24.7385668 | CS |
| 4 | 0.92 | 3.85259631491 | 23.88 | 25.83 | 22.37 | 32715 | 24.02192461 | CS |
| 12 | 0.46 | 1.88989317995 | 24.34 | 25.83 | 22.12 | 44988 | 24.12677609 | CS |
| 26 | 2.8 | 12.7272727273 | 22 | 28.005 | 21.5 | 54974 | 24.30083056 | CS |
| 52 | 5.5 | 28.4974093264 | 19.3 | 28.005 | 17.98 | 48606 | 22.97195695 | CS |
| 156 | 4.75 | 23.6907730673 | 20.05 | 36.88 | 17.69 | 45787 | 23.66203355 | CS |
| 260 | 23.27 | 1520.91503268 | 1.53 | 36.88 | 0.3402 | 206058 | 4.32189751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 24.8 | -0.52 | -2.05 | 25.57 | 25.57 | 24.76 | 14470 |
| 1721342400 | 25.32 | 0.07 | 0.28 | 25.22 | 25.83 | 25.08 | 28098 |
| 1721256000 | 25.25 | -0.17 | -0.67 | 25.5 | 25.8 | 25.15 | 23339 |
| 1721169600 | 25.42 | 1.48 | 6.18 | 24.01 | 25.58 | 24 | 34592 |
| 1721083200 | 23.94 | 1.23 | 5.42 | 22.87 | 23.97 | 22.87 | 66232 |
| 1720824000 | 22.71 | 0 | 0.00 | 22.74 | 23.07 | 22.65 | 37527 |
| 1720737600 | 22.71 | 0.34 | 1.52 | 22.61 | 22.88 | 22.61 | 24120 |
| 1720651200 | 22.37 | -0.32 | -1.41 | 22.75 | 23.02 | 22.37 | 15715 |
| 1720564800 | 22.69 | -0.06 | -0.26 | 22.8 | 23.01 | 22.52 | 34497 |
| 1720478400 | 22.75 | -0.31 | -1.34 | 23.23 | 23.69 | 22.75 | 20400 |
| 1720219200 | 23.06 | -0.53 | -2.25 | 23.93 | 23.93 | 23.06 | 24567 |
| 1720040640 | 23.59 | -0.18 | -0.76 | 23.53 | 23.9 | 23.44 | 25590 |
| 1719960000 | 23.77 | -0.37 | -1.53 | 24.3 | 24.39 | 23.77 | 30139 |
| 1719873600 | 24.14 | -0.78 | -3.13 | 24.82 | 24.89 | 24.14 | 24929 |
| 1719614400 | 24.92 | 0.42 | 1.71 | 24.5 | 25.05 | 24.42 | 30052 |
| 1719528000 | 24.5 | -0.42 | -1.69 | 24.92 | 25.09 | 24.3501 | 50408 |
| 1719441600 | 24.92 | 0.27 | 1.10 | 24.74 | 25.17 | 24.6495 | 45403 |
| 1719355200 | 24.65 | 0.53 | 2.20 | 23.99 | 24.75 | 23.94 | 47054 |
| 1719268800 | 24.12 | 0.18 | 0.75 | 23.88 | 24.555 | 23.88 | 41370 |
| 1719009600 | 23.94 | 0.24 | 1.01 | 23.67 | 24.325 | 23.47 | 49221 |
| 1718923200 | 23.7 | -0.06 | -0.25 | 23.65 | 23.963 | 23.63 | 36400 |
| 1718750400 | 23.76 | 0.34 | 1.45 | 23.34 | 23.9 | 23.34 | 26210 |
| 1718664000 | 23.42 | 0.11 | 0.47 | 23.14 | 23.57 | 23.14 | 26612 |
| 1718404800 | 23.31 | -0.51 | -2.14 | 23.51 | 23.8 | 23.17 | 29801 |
| 1718318400 | 23.82 | -0.4 | -1.65 | 24.1 | 24.21 | 23.79 | 35192 |
| 1718232000 | 24.22 | -0.1 | -0.41 | 24.69 | 24.82 | 24.22 | 46640 |
| 1718145600 | 24.32 | -0.02 | -0.08 | 24.22 | 24.35 | 24.09 | 29752 |
| 1718059200 | 24.34 | -0.03 | -0.12 | 24.27 | 24.62 | 24.0328 | 32961 |
| 1717800000 | 24.37 | 0.11 | 0.45 | 24.45 | 24.47 | 24 | 44368 |
| 1717713600 | 24.26 | -0.16 | -0.66 | 24.49 | 24.565 | 24.145 | 41366 |
| 1717627200 | 24.42 | 0.1 | 0.41 | 24.47 | 24.64 | 24.23 | 46088 |
| 1717540800 | 24.32 | 0.19 | 0.79 | 24.11 | 24.4 | 23.825 | 53000 |
| 1717454400 | 24.13 | -0.24 | -0.98 | 24.37 | 24.515 | 23.45 | 65051 |
| 1717195200 | 24.37 | 0.92 | 3.92 | 23.44 | 24.51 | 23.28 | 47956 |
| 1717108800 | 23.45 | 0.02 | 0.09 | 23.37 | 23.59 | 23.1569 | 31164 |
| 1717022400 | 23.43 | -0.52 | -2.17 | 23.74 | 23.74 | 23.405 | 17183 |
| 1716936000 | 23.95 | -0.23 | -0.95 | 24.07 | 24.19 | 23.85 | 24597 |
| 1716590400 | 24.18 | 0.3 | 1.26 | 23.89 | 24.33 | 23.8 | 37777 |
| 1716504000 | 23.88 | -0.87 | -3.52 | 24.46 | 24.56 | 23.82 | 42036 |
| 1716417600 | 24.75 | -0.41 | -1.63 | 25.11 | 25.19 | 24.53 | 51718 |
| 1716331200 | 25.16 | 0.06 | 0.24 | 25.09 | 25.22 | 25 | 27314 |
| 1716244800 | 25.1 | 0 | 0.00 | 25.1 | 25.1999 | 24.91 | 42234 |
| 1715985600 | 25.1 | 0.28 | 1.13 | 24.79 | 25.14 | 24.79 | 28240 |
| 1715899200 | 24.82 | -0.16 | -0.64 | 25.03 | 25.092 | 24.71 | 19580 |
| 1715812800 | 24.98 | 0.23 | 0.93 | 24.88 | 25.071 | 24.45 | 41857 |
| 1715726400 | 24.75 | -0.06 | -0.24 | 25.02 | 25.02 | 24.74 | 45658 |
| 1715640000 | 24.81 | 0.01 | 0.04 | 24.8 | 25.04 | 24.75 | 51674 |
| 1715380800 | 24.8 | 0 | 0.00 | 24.9 | 24.97 | 24.73 | 27630 |
| 1715294400 | 24.8 | 0.08 | 0.32 | 24.86 | 25.04 | 24.75 | 58675 |
| 1715208000 | 24.72 | 0.03 | 0.12 | 24.59 | 24.78 | 24.47 | 75054 |
| 1715121600 | 24.69 | 0.21 | 0.86 | 24.5 | 24.83 | 24.5 | 88178 |
| 1715035200 | 24.48 | 0.27 | 1.12 | 24.21 | 24.72 | 24.1969 | 84622 |
| 1714776000 | 24.21 | -0.05 | -0.21 | 24.27 | 24.432 | 24.1197 | 64896 |
| 1714689600 | 24.26 | 0.18 | 0.75 | 24.37 | 24.66 | 24.15 | 77279 |
| 1714603200 | 24.08 | 0.86 | 3.70 | 23.36 | 24.51 | 23.36 | 75503 |
| 1714516800 | 23.22 | 0.15 | 0.65 | 23.06 | 24.58 | 23.05 | 91553 |
| 1714430400 | 23.07 | -1.93 | -7.72 | 24.34 | 24.34 | 22.12 | 214558 |
| 1714171200 | 25 | -0.83 | -3.21 | 26.38 | 26.38 | 24.285 | 60625 |
| 1714084800 | 25.83 | -0.26 | -1.00 | 25.91 | 25.99 | 25.47 | 36235 |
| 1713998400 | 26.09 | 0.08 | 0.31 | 26.08 | 26.202 | 25.47 | 26988 |
| 1713912000 | 26.01 | 0.25 | 0.97 | 25.74 | 26.33 | 25.21 | 30163 |
| 1713825600 | 25.76 | 0.11 | 0.43 | 25.75 | 26.12 | 25.41 | 53227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
