Stockscreener 앱 받기
22.84
1.74%
0.39
Civeo Corp 주식 (CVEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $23.20 | $22.62 | $0.575 | 81,344.0 | +1.74% |
| 2025-06-05 | $22.70 | $22.16 | $0.542 | 84,517.0 | +0.94% |
| 2025-06-04 | $22.67 | $22.06 | $0.612 | 59,323.0 | +0.72% |
| 2025-06-03 | $22.23 | $21.58 | $0.65 | 105,750.0 | +2.08% |
| 2025-06-02 | $21.96 | $21.51 | $0.45 | 100,322.0 | -0.83% |
| 2025-05-30 | $21.99 | $21.65 | $0.34 | 78,514.0 | +0.09% |
| 2025-05-29 | $21.79 | $21.30 | $0.49 | 74,117.0 | +2.30% |
| 2025-05-28 | $21.73 | $21.23 | $0.51 | 74,184.0 | -0.47% |
| 2025-05-27 | $21.42 | $20.95 | $0.465 | 107,910.0 | +2.49% |
| 2025-05-23 | $21.03 | $20.47 | $0.56 | 100,877.0 | -0.10% |
| 2025-05-22 | $21.06 | $20.62 | $0.44 | 117,077.0 | +0.77% |
| 2025-05-21 | $21.42 | $20.71 | $0.71 | 114,509.0 | -1.75% |
| 2025-05-20 | $21.33 | $21.00 | $0.3266 | 91,677.0 | +0.52% |
| 2025-05-19 | $21.13 | $20.78 | $0.35 | 72,487.0 | -0.71% |
| 2025-05-16 | $21.16 | $20.80 | $0.365 | 85,754.0 | +1.05% |
| 2025-05-15 | $20.95 | $20.66 | $0.295 | 67,779.0 | +0.82% |
| 2025-05-14 | $21.00 | $20.43 | $0.569 | 93,683.0 | -0.14% |
| 2025-05-13 | $21.16 | $20.63 | $0.53 | 66,214.0 | +0.43% |
| 2025-05-12 | $21.72 | $20.63 | $1.09 | 64,079.0 | -1.05% |
| 2025-05-09 | $21.21 | $20.69 | $0.5244 | 61,775.0 | +1.26% |
| 2025-05-08 | $20.70 | $19.63 | $1.07 | 179,555.0 | +7.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $23.20 | $21.51 | $1.68 | 512,600.0 | +4.72% |
| 2025-05 | $21.99 | $18.61 | $3.38 | 2,112,203.0 | +14.85% |
| 2025-04 | $24.28 | $18.01 | $6.27 | 1,690,218.0 | -17.43% |
| 2025-03 | $23.88 | $20.26 | $3.62 | 1,856,793.0 | +6.98% |
| 2025-02 | $27.55 | $20.68 | $6.87 | 2,749,994.0 | -8.67% |
| 2025-01 | $24.75 | $22.44 | $2.31 | 1,786,601.0 | +3.61% |
Civeo Corp 주식 (CVEO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.06 | $21.15 | $2.91 | 1,324,341.0 | -3.68% |
| 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% |
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% |
2.03%
2.25%
자본화:
|
볼륨(24시간):