Get the Stockscreener App
24.06
0.42%
0.10
Civeo Corp Stock (CVEO) Price History
The historical daily chart and data for Civeo Corp stock (CVEO), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $24.06.
- Civeo Corp all-time high stock price is $340.80, occurred on June 16, 2014.
- The lowest Civeo Corp stock price recorded was $4.0824 on April 17, 2020. Since then, Civeo Corp's stock price has risen over 489.36% to $24.06 now.
- The 52-week high stock price for CVEO is $28.92, representing a 20.20% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for CVEO is $21.44, indicating a -10.89% decrease from the current share price, occurred on January 19, 2024.
- The closing price of Civeo Corp (CVEO) stock in the beginning of 2023 was $19.29. The stock closed the year at $31.10, a gain of over 61.22% for the year.
The table below shows more information about CVEO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $24.17 | $23.85 | $0.32 | 21,839.0 | +0.46% |
| Nov 20, 2024 | $24.50 | $23.84 | $0.655 | 74,499.0 | -1.48% |
| Nov 19, 2024 | $24.61 | $24.22 | $0.39 | 77,502.0 | -0.86% |
| Nov 18, 2024 | $25.25 | $24.51 | $0.735 | 57,683.0 | -1.60% |
| Nov 15, 2024 | $25.61 | $24.80 | $0.81 | 47,075.0 | -2.16% |
| Nov 14, 2024 | $25.85 | $25.30 | $0.555 | 36,644.0 | -0.39% |
| Nov 13, 2024 | $26.16 | $25.39 | $0.77 | 43,002.0 | +0.71% |
| Nov 12, 2024 | $26.07 | $25.28 | $0.795 | 67,739.0 | -2.19% |
| Nov 11, 2024 | $26.34 | $25.66 | $0.6849 | 57,771.0 | -0.19% |
| Nov 08, 2024 | $26.77 | $25.96 | $0.81 | 53,596.0 | -1.44% |
| Nov 07, 2024 | $26.80 | $25.93 | $0.87 | 50,335.0 | +1.27% |
| Nov 06, 2024 | $26.43 | $25.33 | $1.10 | 72,319.0 | +3.58% |
| Nov 05, 2024 | $25.48 | $24.59 | $0.89 | 56,950.0 | +1.94% |
| Nov 04, 2024 | $25.40 | $24.10 | $1.30 | 136,910.0 | -3.21% |
| Nov 01, 2024 | $26.39 | $25.39 | $1.00 | 70,963.0 | -0.55% |
| Oct 31, 2024 | $26.23 | $25.00 | $1.23 | 93,395.0 | +1.83% |
| Oct 30, 2024 | $25.34 | $24.07 | $1.27 | 184,477.0 | -8.37% |
| Oct 29, 2024 | $27.89 | $27.45 | $0.44 | 33,901.0 | -0.83% |
| Oct 28, 2024 | $28.17 | $27.61 | $0.56 | 38,961.0 | -1.60% |
| Oct 25, 2024 | $28.23 | $27.90 | $0.3282 | 36,499.0 | +0.61% |
| Oct 24, 2024 | $28.00 | $27.52 | $0.48 | 29,824.0 | +1.08% |
| Oct 23, 2024 | $28.02 | $27.57 | $0.45 | 26,145.0 | -1.18% |
| Oct 22, 2024 | $28.08 | $27.59 | $0.49 | 24,339.0 | +1.37% |
Civeo Corp Stock (CVEO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Civeo Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVEO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Civeo Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Civeo Corp Stock (CVEO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $26.80 | $23.84 | $2.96 | 924,827.0 | -6.16% |
| Oct, 2024 | $28.23 | $24.07 | $4.16 | 939,550.0 | -6.39% |
| Sep, 2024 | $28.92 | $26.34 | $2.58 | 1,135,205.0 | -3.69% |
| Aug, 2024 | $28.66 | $25.10 | $3.56 | 1,117,437.0 | +4.60% |
| Jul, 2024 | $27.50 | $22.36 | $5.14 | 688,846.0 | +9.15% |
| Jun, 2024 | $25.17 | $23.14 | $2.03 | 767,617.0 | +2.26% |
| May, 2024 | $25.22 | $23.16 | $2.06 | 1,071,148.0 | +4.95% |
| Apr, 2024 | $28.00 | $22.12 | $5.88 | 1,164,961.0 | -13.52% |
| Mar, 2024 | $27.30 | $22.76 | $4.54 | 1,983,572.0 | +14.65% |
| Feb, 2024 | $24.84 | $21.60 | $3.24 | 1,152,387.0 | +5.50% |
| Jan, 2024 | $23.10 | $21.44 | $1.66 | 732,101.0 | -2.84% |
Civeo Corp Stock (CVEO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.89 | $21.46 | $2.43 | 1,128,674.0 | +4.91% |
| Nov, 2023 | $24.20 | $20.25 | $3.95 | 1,377,528.0 | +8.90% |
| Oct, 2023 | $21.29 | $17.98 | $3.31 | 797,569.0 | -3.52% |
| Sep, 2023 | $21.96 | $18.08 | $3.89 | 793,748.0 | +14.40% |
| Aug, 2023 | $19.59 | $17.99 | $1.60 | 521,628.0 | -7.27% |
| Jul, 2023 | $20.17 | $18.33 | $1.84 | 697,172.0 | +0.31% |
| Jun, 2023 | $21.84 | $18.57 | $3.27 | 966,812.0 | -2.55% |
| May, 2023 | $22.02 | $18.71 | $3.31 | 740,094.0 | +3.84% |
| Apr, 2023 | $22.85 | $17.87 | $4.98 | 1,186,631.0 | -6.78% |
| Mar, 2023 | $28.18 | $18.59 | $9.59 | 4,922,872.0 | -27.06% |
| Feb, 2023 | $36.88 | $28.31 | $8.57 | 570,149.0 | -17.34% |
| Jan, 2023 | $34.94 | $29.11 | $5.83 | 392,131.0 | +10.13% |
Civeo Corp Stock (CVEO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $31.72 | $27.55 | $4.16 | 839,923.0 | +6.18% |
| Nov, 2022 | $31.90 | $28.26 | $3.64 | 714,341.0 | -5.52% |
| Oct, 2022 | $31.87 | $25.17 | $6.70 | 461,013.0 | +23.36% |
| Sep, 2022 | $29.50 | $24.17 | $5.33 | 573,041.0 | -15.27% |
| Aug, 2022 | $32.06 | $25.92 | $6.14 | 1,347,997.0 | -0.03% |
| Jul, 2022 | $30.76 | $22.82 | $7.94 | 896,952.0 | +14.69% |
| Jun, 2022 | $31.74 | $24.13 | $7.61 | 1,066,915.0 | -14.34% |
| May, 2022 | $30.99 | $24.24 | $6.75 | 940,606.0 | +16.15% |
| Apr, 2022 | $27.90 | $23.39 | $4.51 | 622,416.0 | +10.15% |
| Mar, 2022 | $24.96 | $21.16 | $3.80 | 611,353.0 | +8.13% |
| Feb, 2022 | $23.35 | $21.35 | $2.00 | 485,769.0 | +1.21% |
| Jan, 2022 | $21.74 | $18.89 | $2.84 | 741,136.0 | +12.52% |
4.06%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):