Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CVEO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 26.01 | 0.25 | 0.97% | 25.74 | 26.33 | 25.21 | 30,163 |
| Apr 22 2024 | 25.76 | 0.11 | 0.43% | 25.75 | 26.12 | 25.41 | 53,227 |
| Apr 19 2024 | 25.65 | 0.58 | 2.31% | 24.96 | 25.68 | 24.96 | 42,569 |
| Apr 18 2024 | 25.07 | -0.07 | -0.28% | 25.08 | 25.2927 | 24.9733 | 27,290 |
| Apr 17 2024 | 25.14 | -0.29 | -1.14% | 25.68 | 25.87 | 25.025 | 38,629 |
| Apr 16 2024 | 25.43 | -0.16 | -0.63% | 25.35 | 25.62 | 25.10 | 39,845 |
| Apr 15 2024 | 25.59 | 0.01 | 0.04% | 25.79 | 25.87 | 25.32 | 39,950 |
| Apr 12 2024 | 25.58 | -0.77 | -2.92% | 26.17 | 26.43 | 25.40 | 36,163 |
| Apr 11 2024 | 26.35 | -0.62 | -2.30% | 26.89 | 26.92 | 26.2716 | 20,413 |
| Apr 10 2024 | 26.97 | -0.10 | -0.37% | 26.75 | 27.215 | 25.84 | 38,367 |
| Apr 09 2024 | 27.07 | -0.70 | -2.52% | 27.70 | 27.89 | 27.03 | 35,668 |
| Apr 08 2024 | 27.77 | 0.73 | 2.70% | 27.25 | 28.005 | 27.09 | 62,530 |
| Apr 05 2024 | 27.04 | -0.05 | -0.18% | 26.90 | 27.50 | 26.87 | 41,712 |
| Apr 04 2024 | 27.09 | -0.38 | -1.38% | 27.53 | 27.53 | 26.895 | 37,132 |
| Apr 03 2024 | 27.47 | 0.55 | 2.04% | 26.85 | 27.47 | 26.85 | 42,500 |
| Apr 02 2024 | 26.92 | -0.10 | -0.37% | 27.06 | 27.06 | 26.625 | 45,984 |
| Apr 01 2024 | 27.02 | 0.17 | 0.63% | 26.89 | 27.38 | 26.58 | 106,469 |
| Mar 28 2024 | 26.85 | 0.30 | 1.13% | 26.74 | 27.30 | 26.64 | 57,248 |
| Mar 27 2024 | 26.55 | 0.30 | 1.14% | 26.45 | 26.66 | 26.145 | 62,615 |
| Mar 26 2024 | 26.25 | 0.03 | 0.11% | 26.43 | 26.70 | 25.84 | 86,478 |
| Mar 25 2024 | 26.22 | 1.24 | 4.96% | 25.03 | 26.25 | 24.98 | 166,549 |
| Mar 22 2024 | 24.98 | -0.02 | -0.08% | 25.00 | 25.0597 | 24.845 | 67,093 |
| Mar 21 2024 | 25.00 | -0.30 | -1.19% | 25.30 | 25.32 | 24.93 | 51,795 |
| Mar 20 2024 | 25.30 | 0.20 | 0.80% | 24.95 | 25.435 | 24.88 | 57,260 |
| Mar 19 2024 | 25.10 | -0.27 | -1.06% | 25.20 | 25.50 | 25.01 | 38,285 |
| Mar 18 2024 | 25.37 | -0.39 | -1.51% | 25.71 | 25.71 | 25.1215 | 64,523 |
| Mar 15 2024 | 25.76 | 0.76 | 3.04% | 24.88 | 25.76 | 24.78 | 146,835 |
| Mar 14 2024 | 25.00 | -0.38 | -1.50% | 25.30 | 25.30 | 24.67 | 86,876 |
| Mar 13 2024 | 25.38 | 0.42 | 1.68% | 24.90 | 25.47 | 24.90 | 97,969 |
| Mar 12 2024 | 24.96 | 0.12 | 0.48% | 24.80 | 25.20 | 24.60 | 71,491 |
| Mar 11 2024 | 24.84 | 0.07 | 0.28% | 24.68 | 24.84 | 23.29 | 142,336 |
| Mar 08 2024 | 24.77 | 0.23 | 0.94% | 24.52 | 24.92 | 24.09 | 201,070 |
| Mar 07 2024 | 24.54 | 0.43 | 1.78% | 24.11 | 24.66 | 24.11 | 132,737 |
| Mar 06 2024 | 24.11 | 0.48 | 2.03% | 23.82 | 24.37 | 23.50 | 90,987 |
| Mar 05 2024 | 23.63 | 0.13 | 0.55% | 23.52 | 24.23 | 23.40 | 95,954 |
| Mar 04 2024 | 23.50 | 0.06 | 0.26% | 23.48 | 23.8661 | 22.76 | 160,528 |
| Mar 01 2024 | 23.44 | 0.02 | 0.09% | 23.66 | 24.14 | 22.92 | 106,168 |
| Feb 29 2024 | 23.42 | 0.93 | 4.14% | 23.54 | 24.845 | 23.065 | 162,613 |
| Feb 28 2024 | 22.49 | 0.17 | 0.76% | 22.16 | 23.16 | 22.09 | 45,072 |
| Feb 27 2024 | 22.32 | 0.19 | 0.86% | 22.33 | 22.6025 | 22.015 | 61,115 |
| Feb 26 2024 | 22.13 | -0.27 | -1.21% | 22.35 | 22.405 | 21.93 | 229,220 |
| Feb 23 2024 | 22.40 | -0.11 | -0.49% | 22.30 | 22.47 | 22.12 | 22,650 |
| Feb 22 2024 | 22.51 | -0.19 | -0.84% | 22.64 | 22.70 | 22.127 | 52,770 |
| Feb 21 2024 | 22.70 | 0.55 | 2.48% | 21.96 | 22.945 | 21.96 | 25,300 |
| Feb 20 2024 | 22.15 | -0.84 | -3.65% | 22.99 | 22.99 | 21.93 | 41,718 |
| Feb 16 2024 | 22.99 | 0.34 | 1.50% | 22.68 | 23.02 | 22.40 | 52,965 |
| Feb 15 2024 | 22.65 | 0.84 | 3.85% | 21.97 | 22.67 | 21.77 | 49,046 |
| Feb 14 2024 | 21.81 | -0.11 | -0.50% | 21.96 | 22.01 | 21.60 | 21,343 |
| Feb 13 2024 | 21.92 | -0.71 | -3.14% | 22.51 | 22.5553 | 21.6768 | 37,119 |
| Feb 12 2024 | 22.63 | 0.57 | 2.58% | 22.04 | 22.6699 | 22.04 | 38,125 |
| Feb 09 2024 | 22.06 | -0.48 | -2.13% | 22.44 | 22.63 | 22.00 | 61,462 |
| Feb 08 2024 | 22.54 | 0.23 | 1.03% | 22.47 | 22.57 | 22.16 | 36,359 |
| Feb 07 2024 | 22.31 | 0.21 | 0.95% | 21.99 | 22.44 | 21.95 | 40,414 |
| Feb 06 2024 | 22.10 | -0.19 | -0.85% | 22.29 | 22.345 | 21.97 | 39,441 |
| Feb 05 2024 | 22.29 | -0.16 | -0.71% | 22.33 | 22.44 | 21.885 | 34,241 |
| Feb 02 2024 | 22.45 | -0.02 | -0.09% | 22.48 | 22.68 | 21.94 | 57,630 |
| Feb 01 2024 | 22.47 | 0.27 | 1.22% | 22.14 | 22.58 | 21.90 | 43,784 |
| Jan 31 2024 | 22.20 | -0.15 | -0.67% | 22.35 | 22.58 | 22.05 | 35,086 |
| Jan 30 2024 | 22.35 | -0.63 | -2.74% | 22.72 | 22.78 | 22.15 | 40,211 |
| Jan 29 2024 | 22.98 | 0.18 | 0.79% | 22.94 | 23.10 | 22.24 | 33,410 |
| Jan 26 2024 | 22.80 | 0.36 | 1.60% | 22.61 | 22.82 | 22.03 | 34,489 |
| Jan 25 2024 | 22.44 | 0.78 | 3.60% | 21.71 | 22.44 | 21.50 | 45,794 |
