21.80
price down icon6.28%   -1.46
after-market 시간 외 거래: 21.78 -0.02 -0.09%
loading

Civeo Corp 주식 (CVEO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $22.91 $21.46 $1.45 122,641.0 -6.28%
2025-04-03 $23.90 $22.96 $0.94 98,270.0 -4.20%
2025-04-02 $24.28 $23.11 $1.17 72,710.0 +4.43%
2025-04-01 $23.82 $22.90 $0.92 118,584.0 +1.09%
2025-03-31 $23.22 $22.62 $0.60 59,843.0 +0.66%
2025-03-28 $23.88 $22.71 $1.17 69,132.0 -0.61%
2025-03-27 $23.05 $22.10 $0.95 57,918.0 +2.63%
2025-03-26 $22.56 $22.03 $0.53 98,499.0 +1.31%
2025-03-25 $22.55 $21.93 $0.622 78,675.0 +1.24%
2025-03-24 $21.87 $21.23 $0.635 55,190.0 +3.07%
2025-03-21 $21.43 $20.88 $0.546 109,446.0 -1.90%
2025-03-20 $22.38 $21.57 $0.81 79,932.0 -4.09%
2025-03-19 $22.65 $21.75 $0.90 69,063.0 +3.54%
2025-03-18 $22.46 $21.04 $1.42 127,492.0 +4.87%
2025-03-17 $20.87 $20.46 $0.41 42,915.0 +0.83%
2025-03-14 $20.67 $20.26 $0.41 44,368.0 +0.49%
2025-03-13 $21.26 $20.40 $0.857 86,197.0 -3.94%
2025-03-12 $22.24 $21.05 $1.19 89,623.0 -3.18%
2025-03-11 $22.13 $21.52 $0.605 115,054.0 +0.87%
2025-03-10 $22.62 $21.56 $1.06 89,258.0 -1.58%
2025-03-07 $22.43 $21.61 $0.815 119,518.0 +2.69%
2025-03-06 $21.75 $20.93 $0.8257 92,948.0 +1.46%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $24.28 $21.46 $2.82 534,846.0 -5.22%
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

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

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%
$5.31
price down icon 10.15%
$26.15
price down icon 8.37%
lodging CHH
$123.41
price down icon 3.95%
lodging WH
$82.36
price down icon 4.63%
lodging H
$109.76
price down icon 4.76%
자본화:     |  볼륨(24시간):