-
5 DAY PERFORMANCE
-1.31% -
1 MONTH PERFORMANCE
-6.82% -
3 MONTH PERFORMANCE
-7.12% -
6 MONTH PERFORMANCE
+3.76% -
YEAR-TO-DATE PERFORMANCE
+12.39% -
1 YEAR PERFORMANCE
+7.90%
Civeo Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $25.78 | $25.68 (-0.41%) | $25.78 | $25.61 | 4,220 | |
| 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 |
| 09/20/2024 | $28.28 | $28.53 (0.88%) | $28.72 | $28.25 | 38,600 | $414.20 M |
| 09/19/2024 | $28.82 | $28.49 (-1.15%) | $28.82 | $28.36 | 51,800 | $413.62 M |
| 09/18/2024 | $28.39 | $28.20 (-0.67%) | $28.49 | $28.20 | 54,142 | $409.41 M |
| 09/17/2024 | $28.14 | $28.36 (0.78%) | $28.92 | $28.14 | 40,005 | $411.73 M |
| 09/16/2024 | $28.35 | $28.15 (-0.71%) | $28.69 | $27.96 | 106,104 | $408.68 M |
| 09/13/2024 | $28.01 | $28.40 (1.39%) | $28.40 | $27.94 | 96,109 | $412.31 M |
| 09/12/2024 | $27.29 | $27.91 (2.27%) | $28.35 | $27.11 | 101,801 | $405.20 M |
| 09/11/2024 | $26.57 | $26.98 (1.54%) | $27.34 | $26.34 | 57,200 | $391.70 M |
| 09/10/2024 | $27.43 | $26.39 (-3.79%) | $27.43 | $26.38 | 127,437 | $383.13 M |
| 09/09/2024 | $27.68 | $27.57 (-0.4%) | $28.17 | $27.53 | 69,014 | $400.26 M |
| 09/06/2024 | $28.68 | $27.53 (-4.01%) | $28.68 | $27.49 | 56,499 | $399.68 M |
| 09/05/2024 | $27.94 | $28.48 (1.93%) | $28.75 | $27.79 | 57,700 | $413.47 M |
| 09/04/2024 | $27.77 | $27.94 (0.61%) | $28.46 | $27.77 | 60,639 | $405.63 M |
| 09/03/2024 | $28.45 | $27.77 (-2.39%) | $28.45 | $27.75 | 53,100 | $403.16 M |
| 08/30/2024 | $28.15 | $28.45 (1.07%) | $28.60 | $28.09 | 42,304 | $413.04 M |
| 08/29/2024 | $28.19 | $28.16 (-0.11%) | $28.50 | $27.82 | 44,400 | $408.83 M |
| 08/28/2024 | $27.42 | $28.28 (3.14%) | $28.33 | $27.33 | 58,020 | $410.57 M |
| 08/27/2024 | $27.08 | $27.42 (1.26%) | $27.53 | $26.75 | 29,200 | $398.08 M |
| 08/26/2024 | $27.15 | $27.25 (0.37%) | $27.77 | $27.15 | 44,800 | $395.62 M |
| 08/23/2024 | $26.74 | $27.12 (1.42%) | $27.25 | $26.67 | 58,828 | $393.73 M |
| 08/22/2024 | $26.96 | $26.60 (-1.34%) | $26.97 | $26.43 | 25,600 | $386.18 M |
| 08/21/2024 | $26.90 | $26.96 (0.22%) | $27.04 | $26.61 | 33,400 | $391.41 M |
| 08/20/2024 | $27.54 | $26.87 (-2.43%) | $27.62 | $26.79 | 40,500 | $390.10 M |
| 08/19/2024 | $27.35 | $27.49 (0.51%) | $27.69 | $27.09 | 50,630 | $399.10 M |
| 08/16/2024 | $27.41 | $27.35 (-0.22%) | $27.90 | $27.15 | 46,000 | $397.07 M |
| 08/15/2024 | $27.75 | $27.42 (-1.19%) | $28.66 | $27.36 | 138,700 | $398.08 M |
| 08/14/2024 | $28.00 | $27.65 (-1.25%) | $28.00 | $27.30 | 43,430 | $401.42 M |