ストックスクリーナーアプリを入手
21.69
1.21%
0.26
Civeo Corp (CVEO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $21.81 | $21.15 | $0.66 | 53,397.0 | +1.21% |
| 2024-12-19 | $22.02 | $21.41 | $0.615 | 46,039.0 | -1.92% |
| 2024-12-18 | $22.48 | $21.65 | $0.83 | 111,939.0 | -2.15% |
| 2024-12-17 | $22.51 | $22.02 | $0.49 | 54,843.0 | -0.45% |
| 2024-12-16 | $23.03 | $22.43 | $0.60 | 52,760.0 | -1.92% |
| 2024-12-13 | $23.29 | $22.66 | $0.63 | 49,715.0 | -2.10% |
| 2024-12-12 | $23.70 | $23.14 | $0.56 | 41,991.0 | -0.47% |
| 2024-12-11 | $23.79 | $23.26 | $0.53 | 45,079.0 | -0.76% |
| 2024-12-10 | $24.06 | $23.12 | $0.94 | 53,740.0 | +0.64% |
| 2024-12-09 | $23.50 | $22.60 | $0.90 | 189,797.0 | +3.39% |
| 2024-12-06 | $22.99 | $22.40 | $0.59 | 84,052.0 | -0.66% |
| 2024-12-05 | $23.20 | $22.75 | $0.45 | 109,433.0 | -1.80% |
| 2024-12-04 | $23.56 | $23.20 | $0.36 | 62,200.0 | -0.68% |
| 2024-12-03 | $23.57 | $22.82 | $0.75 | 70,361.0 | +1.30% |
| 2024-12-02 | $23.61 | $22.95 | $0.66 | 84,417.0 | -0.94% |
| 2024-11-29 | $23.59 | $23.15 | $0.4399 | 39,280.0 | +0.43% |
| 2024-11-27 | $23.53 | $23.23 | $0.30 | 42,586.0 | -0.56% |
| 2024-11-26 | $23.93 | $23.11 | $0.8248 | 88,747.0 | -2.21% |
| 2024-11-25 | $24.53 | $23.84 | $0.685 | 77,490.0 | -2.09% |
| 2024-11-22 | $24.54 | $24.00 | $0.54 | 59,874.0 | +2.13% |
Civeo Corp (CVEO) 株の年ごとの株価履歴
この詳細な分析では、Civeo Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCVEO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Civeo Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCiveo Corp (CVEO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $24.06 | $21.15 | $2.91 | 1,163,160.0 | -7.23% |
| 2024-11 | $26.80 | $23.11 | $3.70 | 1,287,567.0 | -8.85% |
| 2024-10 | $28.23 | $24.07 | $4.16 | 939,550.0 | -6.39% |
| 2024-09 | $28.92 | $26.34 | $2.58 | 1,135,205.0 | -3.69% |
| 2024-08 | $28.66 | $25.10 | $3.56 | 1,117,437.0 | +4.60% |
| 2024-07 | $27.50 | $22.36 | $5.14 | 688,846.0 | +9.15% |
| 2024-06 | $25.17 | $23.14 | $2.03 | 767,617.0 | +2.26% |
| 2024-05 | $25.22 | $23.16 | $2.06 | 1,071,148.0 | +4.95% |
| 2024-04 | $28.00 | $22.12 | $5.88 | 1,164,961.0 | -13.52% |
| 2024-03 | $27.30 | $22.76 | $4.54 | 1,983,572.0 | +14.65% |
| 2024-02 | $24.84 | $21.60 | $3.24 | 1,152,387.0 | +5.50% |
| 2024-01 | $23.10 | $21.44 | $1.66 | 732,101.0 | -2.84% |
2023年のCiveo Corp (CVEO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $23.89 | $21.46 | $2.43 | 1,128,674.0 | +4.91% |
| 2023-11 | $24.20 | $20.25 | $3.95 | 1,377,528.0 | +8.90% |
| 2023-10 | $21.29 | $17.98 | $3.31 | 797,569.0 | -3.52% |
| 2023-09 | $21.96 | $18.08 | $3.89 | 793,748.0 | +14.40% |
| 2023-08 | $19.59 | $17.99 | $1.60 | 521,628.0 | -7.27% |
| 2023-07 | $20.17 | $18.33 | $1.84 | 697,172.0 | +0.31% |
| 2023-06 | $21.84 | $18.57 | $3.27 | 966,812.0 | -2.55% |
| 2023-05 | $22.02 | $18.71 | $3.31 | 740,094.0 | +3.84% |
| 2023-04 | $22.85 | $17.87 | $4.98 | 1,186,631.0 | -6.78% |
| 2023-03 | $28.18 | $18.59 | $9.59 | 4,922,872.0 | -27.06% |
| 2023-02 | $36.88 | $28.31 | $8.57 | 570,149.0 | -17.34% |
| 2023-01 | $34.94 | $29.11 | $5.83 | 392,131.0 | +10.13% |
2022年のCiveo Corp (CVEO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $31.72 | $27.55 | $4.16 | 839,923.0 | +6.18% |
| 2022-11 | $31.90 | $28.26 | $3.64 | 714,341.0 | -5.52% |
| 2022-10 | $31.87 | $25.17 | $6.70 | 461,013.0 | +23.36% |
| 2022-09 | $29.50 | $24.17 | $5.33 | 573,041.0 | -15.27% |
| 2022-08 | $32.06 | $25.92 | $6.14 | 1,347,997.0 | -0.03% |
| 2022-07 | $30.76 | $22.82 | $7.94 | 896,952.0 | +14.69% |
| 2022-06 | $31.74 | $24.13 | $7.61 | 1,066,915.0 | -14.34% |
| 2022-05 | $30.99 | $24.24 | $6.75 | 940,606.0 | +16.15% |
| 2022-04 | $27.90 | $23.39 | $4.51 | 622,416.0 | +10.15% |
| 2022-03 | $24.96 | $21.16 | $3.80 | 611,353.0 | +8.13% |
| 2022-02 | $23.35 | $21.35 | $2.00 | 485,769.0 | +1.21% |
| 2022-01 | $21.74 | $18.89 | $2.84 | 741,136.0 | +12.52% |
2.08%
2.45%
大文字化:
|
ボリューム (24 時間):