5 DAY PERFORMANCE
-2.87%
1 MONTH PERFORMANCE
-11.29%
3 MONTH PERFORMANCE
-23.97%
6 MONTH PERFORMANCE
-9.40%
YEAR-TO-DATE PERFORMANCE
-5.08%
1 YEAR PERFORMANCE
-6.55%
Civeo Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $21.28 | $21.69 (1.93%) | $21.81 | $21.15 | 53,397 | $310.02 M |
| 12/19/2024 | $22.02 | $21.43 (-2.68%) | $22.02 | $21.41 | 47,046 | $306.30 M |
| 12/18/2024 | $22.45 | $21.85 (-2.67%) | $22.48 | $21.65 | 111,939 | $312.30 M |
| 12/17/2024 | $22.34 | $22.33 (-0.04%) | $22.51 | $22.02 | 55,328 | $319.16 M |
| 12/16/2024 | $22.78 | $22.43 (-1.54%) | $23.03 | $22.43 | 53,000 | $320.59 M |
| 12/13/2024 | $23.15 | $22.87 (-1.21%) | $23.29 | $22.66 | 49,968 | $326.88 M |
| 12/12/2024 | $23.70 | $23.36 (-1.43%) | $23.70 | $23.14 | 42,139 | $333.88 M |
| 12/11/2024 | $23.79 | $23.47 (-1.35%) | $23.79 | $23.26 | 45,215 | $335.46 M |
| 12/10/2024 | $23.68 | $23.65 (-0.13%) | $24.06 | $23.12 | 55,647 | $338.03 M |
| 12/09/2024 | $22.83 | $23.50 (2.93%) | $23.50 | $22.60 | 190,337 | $335.89 M |
| 12/06/2024 | $22.80 | $22.73 (-0.31%) | $22.99 | $22.40 | 85,200 | $324.88 M |
| 12/05/2024 | $23.17 | $22.88 (-1.25%) | $23.20 | $22.75 | 110,800 | $327.02 M |
| 12/04/2024 | $23.34 | $23.30 (-0.17%) | $23.56 | $23.20 | 62,500 | $333.03 M |
| 12/03/2024 | $22.96 | $23.46 (2.18%) | $23.57 | $22.82 | 70,400 | $335.31 M |
| 12/02/2024 | $23.38 | $23.16 (-0.94%) | $23.61 | $22.95 | 86,900 | $331.03 M |
| 11/29/2024 | $23.20 | $23.38 (0.78%) | $23.59 | $23.15 | 39,300 | $334.17 M |
| 11/27/2024 | $23.34 | $23.28 (-0.26%) | $23.53 | $23.23 | 42,700 | $332.74 M |
| 11/26/2024 | $23.76 | $23.41 (-1.47%) | $23.93 | $23.11 | 88,800 | $334.60 M |
| 11/25/2024 | $24.30 | $23.94 (-1.48%) | $24.53 | $23.85 | 78,019 | $342.17 M |
| 11/22/2024 | $24.00 | $24.45 (1.87%) | $24.54 | $24.00 | 59,900 | $349.46 M |
| 11/21/2024 | $24.02 | $23.94 (-0.33%) | $24.19 | $23.85 | 76,602 | $342.17 M |
| 11/20/2024 | $24.45 | $23.96 (-2%) | $24.50 | $23.85 | 75,100 | $342.46 M |
| 11/19/2024 | $24.29 | $24.32 (0.12%) | $24.61 | $24.22 | 77,522 | $347.61 M |
| 11/18/2024 | $24.81 | $24.53 (-1.13%) | $25.25 | $24.51 | 58,100 | $350.61 M |
| 11/15/2024 | $25.49 | $24.93 (-2.2%) | $25.61 | $24.80 | 47,100 | $356.32 M |
| 11/14/2024 | $25.78 | $25.48 (-1.16%) | $25.85 | $25.30 | 36,823 | $364.19 M |
| 11/13/2024 | $25.40 | $25.58 (0.71%) | $26.16 | $25.39 | 43,107 | $365.61 M |
| 11/12/2024 | $25.84 | $25.40 (-1.7%) | $26.08 | $25.28 | 68,128 | $363.04 M |
| 11/11/2024 | $26.00 | $25.97 (-0.12%) | $26.34 | $25.66 | 57,800 | $371.19 M |
| 11/08/2024 | $26.52 | $26.02 (-1.89%) | $26.77 | $25.96 | 54,224 | $371.90 M |
| 11/07/2024 | $25.93 | $26.40 (1.81%) | $26.80 | $25.93 | 50,700 | $377.34 M |
| 11/06/2024 | $25.33 | $26.07 (2.92%) | $26.43 | $25.33 | 72,622 | $372.62 M |
| 11/05/2024 | $24.59 | $25.17 (2.36%) | $25.48 | $24.59 | 57,000 | $359.75 M |
| 11/04/2024 | $25.30 | $24.69 (-2.41%) | $25.40 | $24.10 | 137,410 | $352.89 M |
| 11/01/2024 | $25.66 | $25.51 (-0.58%) | $26.39 | $25.39 | 75,155 | $364.61 M |
| 10/31/2024 | $25.00 | $25.65 (2.6%) | $26.23 | $25.00 | 93,400 | $366.62 M |
| 10/30/2024 | $25.16 | $25.19 (0.12%) | $25.34 | $24.07 | 184,500 | $360.04 M |
| 10/29/2024 | $27.72 | $27.49 (-0.83%) | $27.90 | $27.46 | 33,901 | $392.91 M |
| 10/28/2024 | $28.17 | $27.72 (-1.6%) | $28.17 | $27.61 | 39,000 | $396.20 M |
| 10/25/2024 | $27.90 | $28.17 (0.97%) | $28.23 | $27.90 | 36,500 | $408.97 M |
| 10/24/2024 | $27.63 | $28.00 (1.34%) | $28.00 | $27.52 | 29,824 | $406.50 M |
| 10/23/2024 | $28.02 | $27.70 (-1.14%) | $28.02 | $27.57 | 26,145 | $402.15 M |
| 10/22/2024 | $27.65 | $28.03 (1.37%) | $28.08 | $27.59 | 24,339 | $406.94 M |
| 10/21/2024 | $28.10 | $27.65 (-1.6%) | $28.18 | $27.56 | 35,301 | $401.42 M |
| 10/18/2024 | $27.76 | $28.05 (1.04%) | $28.23 | $27.76 | 33,600 | $407.23 M |
| 10/17/2024 | $27.70 | $28.00 (1.08%) | $28.03 | $27.30 | 39,900 | $406.50 M |
| 10/16/2024 | $27.77 | $27.72 (-0.18%) | $28.03 | $27.69 | 28,500 | $402.44 M |
| 10/15/2024 | $27.55 | $27.55 (0%) | $27.94 | $27.43 | 34,121 | $399.97 M |
| 10/14/2024 | $27.90 | $27.56 (-1.22%) | $28.15 | $27.56 | 27,611 | $400.12 M |
| 10/11/2024 | $27.67 | $27.91 (0.87%) | $28.01 | $27.56 | 25,200 | $405.20 M |
| 10/10/2024 | $27.44 | $27.63 (0.69%) | $27.70 | $27.42 | 26,616 | $401.13 M |
| 10/09/2024 | $27.28 | $27.41 (0.48%) | $27.82 | $27.28 | 33,200 | $397.94 M |
| 10/08/2024 | $27.66 | $27.42 (-0.87%) | $27.86 | $27.42 | 28,500 | $398.08 M |
| 10/07/2024 | $27.43 | $27.68 (0.91%) | $27.71 | $27.29 | 55,800 | $401.86 M |
| 10/04/2024 | $27.31 | $27.61 (1.1%) | $27.64 | $27.26 | 22,900 | $400.84 M |
| 10/03/2024 | $27.41 | $27.04 (-1.35%) | $27.65 | $27.02 | 32,131 | $392.57 M |
| 10/02/2024 | $27.08 | $27.42 (1.26%) | $27.54 | $27.08 | 31,549 | $398.08 M |
| 10/01/2024 | $27.37 | $27.18 (-0.69%) | $27.57 | $27.18 | 28,000 | $394.60 M |
| 09/30/2024 | $27.35 | $27.40 (0.18%) | $27.56 | $27.00 | 24,100 | $397.79 M |
| 09/27/2024 | $27.26 | $27.35 (0.33%) | $27.43 | $26.90 | 33,448 | $397.07 M |
| 09/26/2024 | $27.41 | $27.15 (-0.95%) | $27.50 | $26.98 | 30,623 | $394.16 M |
| 09/25/2024 | $28.34 | $27.58 (-2.68%) | $28.34 | $27.55 | 29,205 | $400.41 M |
| 09/24/2024 | $28.50 | $28.31 (-0.67%) | $28.50 | $28.25 | 29,304 | $411.00 M |
| 09/23/2024 | $28.65 | $28.27 (-1.33%) | $28.85 | $28.24 | 30,300 | $410.42 M |