CVEO

Civeo Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Civeo Corporation New CVEO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.37 -1.93% 18.79 18:00:28
Open Price Low Price High Price Close Price Prev Close
20.01 18.25 20.01 18.79 19.16
more quote information »

CVEO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.9420.4918.1219.7551,224-1.15-5.77%
1 Month14.3520.6713.0918.6443,0894.4430.94%
3 Months15.6320.6713.0917.1036,4763.1620.22%
6 Months0.839720.670.601.95296,54117.952,137.7%
1 Year1.3020.670.34020.9979841557,68817.491,345.38%
3 Years3.7720.670.34021.95541,63815.02398.41%
5 Years0.9820.670.34022.13674,01517.811,817.35%

CVEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 18.79 -0.37 -1.93% 20.01 20.01 18.25 75,685
Feb 25 2021 19.16 -0.98 -4.87% 20.20 20.49 18.82 39,756
Feb 24 2021 20.14 0.77 3.98% 19.47 20.275 19.07 98,255
Feb 23 2021 19.37 -0.43 -2.17% 19.80 19.80 18.12 49,496
Feb 22 2021 19.80 0.02 0.1% 20.02 20.1028 19.23 40,211
Feb 19 2021 19.78 -0.10 -0.5% 19.94 20.00 19.25 39,413
Feb 18 2021 19.88 0.25 1.27% 19.55 19.915 19.21 45,436
Feb 17 2021 19.63 -0.42 -2.09% 20.00 20.10 19.21 46,174
Feb 16 2021 20.05 -0.35 -1.72% 20.45 20.67 19.84 42,850
Feb 12 2021 20.40 1.40 7.37% 18.85 20.55 18.27 69,232
Feb 11 2021 19.00 0.35 1.88% 18.90 19.13 18.4611 40,522
Feb 10 2021 18.65 0.55 3.04% 18.09 19.00 17.5468 43,345
Feb 09 2021 18.10 0.19 1.05% 18.00 18.10 17.33 38,933
Feb 08 2021 17.9117 0.42 2.41% 17.51 18.515 17.50 45,706
Feb 05 2021 17.49 0.95 5.74% 16.83 17.69 16.22 46,065
Feb 04 2021 16.54 0.65 4.09% 15.70 17.00 15.12 21,190
Feb 03 2021 15.89 0.79 5.23% 15.12 15.89 14.9201 15,375
Feb 02 2021 15.10 1.01 7.17% 14.32 15.51 14.29 15,781
Feb 01 2021 14.09 0.20 1.44% 13.50 14.40 13.09 52,280
Jan 29 2021 13.89 -0.46 -3.21% 14.35 14.7066 13.80 31,554
Jan 28 2021 14.35 -0.12 -0.83% 14.63 15.1181 14.15 20,245
Jan 27 2021 14.47 -0.42 -2.82% 14.44 14.7836 13.74 25,039
See More Historical Prices »


Your Recent History
NYSE
CVEO
Civeo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.