Stockscreener 앱 받기
27.95
2.57%
0.70
Civeo Corp 주식 (CVEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $27.95 | $27.00 | $0.95 | 194,858.0 | +2.57% |
| 2026-10-22 | $28.36 | $27.13 | $1.23 | 158,823.0 | -4.22% |
| 2026-10-21 | $28.89 | $27.80 | $1.09 | 205,584.0 | +0.99% |
| 2026-10-20 | $28.85 | $28.16 | $0.69 | 151,032.0 | -1.23% |
| 2026-10-19 | $29.70 | $28.41 | $1.29 | 265,301.0 | -2.76% |
| 2026-10-16 | $31.12 | $29.22 | $1.90 | 106,965.0 | -4.74% |
| 2026-10-15 | $30.86 | $29.55 | $1.30 | 259,008.0 | +2.26% |
| 2026-10-14 | $31.10 | $29.53 | $1.57 | 154,565.0 | -4.14% |
| 2026-10-13 | $31.65 | $30.94 | $0.71 | 91,240.0 | -0.29% |
| 2026-10-12 | $32.38 | $31.29 | $1.09 | 141,583.0 | -1.93% |
| 2026-10-09 | $32.84 | $31.71 | $1.13 | 61,384.0 | +0.69% |
| 2026-10-08 | $31.95 | $31.39 | $0.56 | 54,431.0 | +0.19% |
| 2026-10-07 | $32.45 | $31.54 | $0.9129 | 66,687.0 | -2.54% |
| 2026-10-06 | $32.74 | $32.06 | $0.68 | 83,683.0 | +0.55% |
| 2026-10-05 | $33.34 | $32.38 | $0.96 | 61,131.0 | -2.05% |
| 2026-10-02 | $34.22 | $32.90 | $1.32 | 181,344.0 | -1.72% |
| 2026-10-01 | $34.80 | $32.94 | $1.86 | 177,407.0 | +2.93% |
| 2026-09-30 | $33.19 | $32.42 | $0.765 | 165,063.0 | +1.23% |
| 2026-09-29 | $32.55 | $31.83 | $0.715 | 62,719.0 | +0.62% |
| 2026-09-28 | $32.53 | $31.53 | $1.00 | 77,034.0 | -0.86% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $34.80 | $27.00 | $7.80 | 2,415,026.0 | -14.76% |
| 2026-09 | $34.64 | $31.53 | $3.11 | 1,714,672.0 | -1.91% |
| 2026-08 | $34.99 | $30.13 | $4.86 | 2,148,503.0 | +5.74% |
| 2026-07 | $35.66 | $29.35 | $6.30 | 4,077,924.0 | -9.67% |
| 2026-06 | $36.32 | $32.46 | $3.86 | 3,046,499.0 | +2.49% |
| 2026-05 | $36.50 | $29.88 | $6.62 | 1,801,802.0 | +7.05% |
| 2026-04 | $32.07 | $26.05 | $6.02 | 1,488,330.0 | +20.56% |
| 2026-03 | $29.74 | $24.58 | $5.16 | 1,420,957.0 | -4.44% |
| 2026-02 | $29.32 | $25.25 | $4.07 | 1,399,556.0 | +9.36% |
| 2026-01 | $25.47 | $22.67 | $2.80 | 723,571.0 | +10.71% |
Civeo Corp 주식 (CVEO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.63 | $21.76 | $1.87 | 828,238.0 | +3.63% |
| 2025-11 | $23.20 | $20.94 | $2.26 | 1,053,518.0 | +7.27% |
| 2025-10 | $23.58 | $19.75 | $3.83 | 1,944,888.0 | -9.65% |
| 2025-09 | $23.82 | $22.30 | $1.52 | 1,357,093.0 | -3.16% |
| 2025-08 | $24.71 | $21.60 | $3.11 | 1,482,285.0 | -4.96% |
| 2025-07 | $25.02 | $23.00 | $2.02 | 1,381,824.0 | +8.23% |
| 2025-06 | $23.74 | $21.51 | $2.23 | 1,923,631.0 | +5.87% |
| 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% |
0.18%
0.41%
자본화:
|
볼륨(24시간):