-
5 DAY PERFORMANCE
+0.62% -
1 MONTH PERFORMANCE
-3.20% -
3 MONTH PERFORMANCE
+19.56% -
6 MONTH PERFORMANCE
+1.96% -
YEAR-TO-DATE PERFORMANCE
+20.66% -
1 YEAR PERFORMANCE
+36.22%
Civeo Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/13/2024 | $27.02 | $27.75 (2.7%) | $27.75 | $26.99 | 87,712 | $402.87 M |
| 08/12/2024 | $27.60 | $26.95 (-2.36%) | $28.25 | $26.86 | 61,922 | $391.26 M |
| 08/09/2024 | $26.75 | $27.06 (1.16%) | $27.08 | $26.52 | 36,200 | $392.86 M |
| 08/08/2024 | $26.74 | $26.57 (-0.64%) | $26.92 | $26.25 | 13,037 | $385.74 M |
| 08/07/2024 | $26.94 | $26.70 (-0.89%) | $27.09 | $26.50 | 35,900 | $387.63 M |
| 08/06/2024 | $27.02 | $26.60 (-1.55%) | $27.10 | $26.25 | 51,614 | $386.18 M |
| 08/05/2024 | $27.15 | $26.75 (-1.47%) | $27.15 | $26.56 | 85,741 | $388.36 M |
| 08/02/2024 | $26.91 | $27.14 (0.85%) | $27.30 | $25.10 | 42,000 | $394.02 M |
| 08/01/2024 | $27.02 | $27.11 (0.33%) | $27.30 | $26.58 | 51,848 | $393.58 M |
| 07/31/2024 | $26.83 | $27.20 (1.38%) | $27.50 | $26.60 | 65,835 | $394.89 M |
| 07/30/2024 | $25.74 | $26.22 (1.86%) | $26.95 | $25.72 | 58,201 | $380.66 M |
| 07/29/2024 | $24.76 | $25.17 (1.66%) | $25.51 | $24.76 | 31,000 | $365.42 M |
| 07/26/2024 | $24.93 | $24.92 (-0.04%) | $25.40 | $24.87 | 24,100 | $361.79 M |
| 07/25/2024 | $24.87 | $24.86 (-0.04%) | $24.99 | $24.57 | 31,831 | $364.32 M |
| 07/24/2024 | $24.75 | $24.72 (-0.12%) | $25.09 | $24.51 | 23,200 | $362.27 M |
| 07/23/2024 | $24.50 | $24.75 (1.02%) | $24.83 | $24.44 | 35,228 | $362.71 M |
| 07/22/2024 | $24.70 | $24.49 (-0.85%) | $24.87 | $24.27 | 17,725 | $358.90 M |
| 07/19/2024 | $25.57 | $24.80 (-3.01%) | $25.57 | $24.76 | 14,500 | $363.44 M |
| 07/18/2024 | $25.34 | $25.32 (-0.08%) | $25.83 | $25.08 | 28,100 | $371.06 M |
| 07/17/2024 | $25.42 | $25.25 (-0.67%) | $25.80 | $25.15 | 23,643 | $370.04 M |
| 07/16/2024 | $24.79 | $25.42 (2.54%) | $25.58 | $24.00 | 34,600 | $372.53 M |
| 07/15/2024 | $22.87 | $23.94 (4.68%) | $23.97 | $22.87 | 66,232 | $350.84 M |
| 07/12/2024 | $22.74 | $22.71 (-0.13%) | $23.07 | $22.65 | 37,527 | $332.82 M |
| 07/11/2024 | $22.41 | $22.71 (1.34%) | $22.88 | $22.41 | 24,221 | $332.82 M |
| 07/10/2024 | $22.77 | $22.37 (-1.76%) | $22.93 | $22.36 | 15,715 | $327.83 M |
| 07/09/2024 | $22.80 | $22.69 (-0.48%) | $23.01 | $22.52 | 34,500 | $332.52 M |
| 07/08/2024 | $23.23 | $22.75 (-2.07%) | $23.53 | $22.75 | 20,400 | $333.40 M |
| 07/05/2024 | $23.93 | $23.06 (-3.64%) | $23.93 | $23.06 | 24,600 | $337.94 M |