Stockscreener 앱 받기
24.45
2.13%
0.51
Civeo Corp 주식 (CVEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $24.54 | $24.00 | $0.54 | 59,874.0 | +2.13% |
| 2024-11-21 | $24.19 | $23.85 | $0.3351 | 76,602.0 | -0.08% |
| 2024-11-20 | $24.50 | $23.84 | $0.655 | 74,499.0 | -1.48% |
| 2024-11-19 | $24.61 | $24.22 | $0.39 | 77,502.0 | -0.86% |
| 2024-11-18 | $25.25 | $24.51 | $0.735 | 57,683.0 | -1.60% |
| 2024-11-15 | $25.61 | $24.80 | $0.81 | 47,075.0 | -2.16% |
| 2024-11-14 | $25.85 | $25.30 | $0.555 | 36,644.0 | -0.39% |
| 2024-11-13 | $26.16 | $25.39 | $0.77 | 43,002.0 | +0.71% |
| 2024-11-12 | $26.07 | $25.28 | $0.795 | 67,739.0 | -2.19% |
| 2024-11-11 | $26.34 | $25.66 | $0.6849 | 57,771.0 | -0.19% |
| 2024-11-08 | $26.77 | $25.96 | $0.81 | 53,596.0 | -1.44% |
| 2024-11-07 | $26.80 | $25.93 | $0.87 | 50,335.0 | +1.27% |
| 2024-11-06 | $26.43 | $25.33 | $1.10 | 72,319.0 | +3.58% |
| 2024-11-05 | $25.48 | $24.59 | $0.89 | 56,950.0 | +1.94% |
| 2024-11-04 | $25.40 | $24.10 | $1.30 | 136,910.0 | -3.21% |
| 2024-11-01 | $26.39 | $25.39 | $1.00 | 70,963.0 | -0.55% |
| 2024-10-31 | $26.23 | $25.00 | $1.23 | 93,395.0 | +1.83% |
| 2024-10-30 | $25.34 | $24.07 | $1.27 | 184,477.0 | -8.37% |
| 2024-10-29 | $27.89 | $27.45 | $0.44 | 33,901.0 | -0.83% |
| 2024-10-28 | $28.17 | $27.61 | $0.56 | 38,961.0 | -1.60% |
| 2024-10-25 | $28.23 | $27.90 | $0.3282 | 36,499.0 | +0.61% |
Civeo Corp 주식 (CVEO) 연도별 가격 이력
이 심층 분석에서는 Civeo Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVEO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Civeo Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Civeo Corp 주식 (CVEO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.80 | $23.84 | $2.96 | 1,099,338.0 | -4.68% |
| 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% |
Civeo Corp 주식 (CVEO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Civeo Corp 주식 (CVEO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.40%
0.23%
자본화:
|
볼륨(24시간):