Civeo Corporation (CVEO)
NYSE: CVEO
· Real-Time Price · USD
22.12
0.25 (1.14%)
At close: Aug 18, 2025, 3:59 PM
22.13
0.05%
After-hours: Aug 18, 2025, 06:09 PM EDT
CVEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.68 | 22.19 | 21.60 | 22.13 | 22.13 | 1.19% | 96,150 |
| Aug 15, 2025 | 22.37 | 22.43 | 21.76 | 21.87 | 21.87 | -2.67% | 86,500 |
| Aug 14, 2025 | 22.54 | 22.97 | 22.27 | 22.47 | 22.47 | -1.19% | 74,200 |
| Aug 13, 2025 | 22.55 | 22.98 | 22.32 | 22.74 | 22.74 | 0.57% | 79,000 |
| Aug 12, 2025 | 23.17 | 23.41 | 22.55 | 22.61 | 22.61 | -2.54% | 109,000 |
| Aug 11, 2025 | 23.30 | 23.52 | 23.03 | 23.20 | 23.20 | -0.56% | 43,307 |
| Aug 8, 2025 | 23.91 | 23.91 | 23.29 | 23.33 | 23.33 | -1.60% | 39,411 |
| Aug 7, 2025 | 24.23 | 24.23 | 23.60 | 23.71 | 23.71 | -1.13% | 57,433 |
| Aug 6, 2025 | 23.73 | 24.46 | 23.65 | 23.98 | 23.98 | 0.50% | 66,200 |
| Aug 5, 2025 | 23.92 | 24.15 | 23.66 | 23.86 | 23.86 | -0.29% | 102,900 |
| Aug 4, 2025 | 23.88 | 24.01 | 23.08 | 23.93 | 23.93 | 0.63% | 137,500 |
| Aug 1, 2025 | 24.71 | 24.71 | 23.78 | 23.78 | 23.78 | -4.84% | 96,839 |
| Jul 31, 2025 | 24.01 | 25.02 | 23.92 | 24.99 | 24.99 | 3.95% | 96,701 |
| Jul 30, 2025 | 23.75 | 24.31 | 23.74 | 24.04 | 24.04 | 1.86% | 69,608 |
| Jul 29, 2025 | 23.76 | 24.49 | 23.38 | 23.60 | 23.60 | -3.87% | 159,634 |
| Jul 28, 2025 | 24.19 | 24.63 | 24.19 | 24.55 | 24.55 | 1.99% | 63,024 |
| Jul 25, 2025 | 24.70 | 24.70 | 23.98 | 24.07 | 24.07 | -2.04% | 54,400 |
| Jul 24, 2025 | 24.59 | 24.91 | 24.42 | 24.57 | 24.57 | -0.24% | 85,000 |
| Jul 23, 2025 | 24.33 | 24.73 | 24.33 | 24.63 | 24.63 | 1.99% | 68,228 |
| Jul 22, 2025 | 23.95 | 24.38 | 23.95 | 24.15 | 24.15 | 0.12% | 43,530 |