CVEO - Civeo Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191.37001.40001.28001.31001.3100121,700
Aug 22, 20191.40001.42001.38001.39001.3900139,700
Aug 21, 20191.36001.41001.35001.39001.3900134,400
Aug 20, 20191.37001.37001.33001.36001.360066,300
Aug 19, 20191.36001.37001.34001.36001.3600161,500
Aug 16, 20191.37001.37001.33001.35001.3500118,400
Aug 15, 20191.38001.42001.32001.35001.3500138,200
Aug 14, 20191.45001.46001.36001.39001.3900110,400
Aug 13, 20191.42001.57501.42001.49001.4900154,200
Aug 12, 20191.45001.47001.40001.43001.4300131,900
Aug 09, 20191.48001.49001.44501.47001.470098,500
Aug 08, 20191.51001.58601.47001.48001.480099,100
Aug 07, 20191.44001.52001.43001.51001.5100163,700
Aug 06, 20191.54001.57001.47001.49001.490064,300
Aug 05, 20191.57001.59001.51001.55001.5500129,600
Aug 02, 20191.58001.63001.49001.61001.6100131,800
Aug 01, 20191.65001.67001.54001.58001.5800346,600
Jul 31, 20191.65001.67001.65001.65001.6500237,800
Jul 30, 20191.65001.71001.65001.65001.6500240,200
Jul 29, 20191.70001.70001.65001.65001.6500207,100
Jul 26, 20191.66001.67001.65001.66001.660037,500
Jul 25, 20191.68001.68001.59001.65001.6500195,300
Jul 24, 20191.72001.74001.65001.69001.6900147,100
Jul 23, 20191.56001.72001.55501.71001.7100215,700
Jul 22, 20191.53001.61001.52501.55001.5500190,100
Jul 19, 20191.54001.57001.52001.53001.5300127,700
Jul 18, 20191.54001.55001.51001.54001.540043,600
Jul 17, 20191.55001.59001.53001.53001.5300156,500
Jul 16, 20191.61001.63401.56001.56001.560064,300
Jul 15, 20191.67001.68001.61001.61001.6100116,600
Jul 12, 20191.66001.69001.61001.67001.670098,900
Jul 11, 20191.74001.74001.64001.67001.6700148,000
Jul 10, 20191.64001.76001.64001.72001.7200326,000
Jul 09, 20191.61001.63001.52001.63001.6300126,200
Jul 08, 20191.68001.77001.58001.61001.6100465,100
Jul 05, 20191.57001.61001.51001.60001.600071,000
Jul 03, 20191.58001.60001.56001.59001.590023,400
Jul 02, 20191.71001.71001.54001.58001.5800210,100
Jul 01, 20191.75001.81001.66001.70001.7000221,700
Jun 28, 20191.60001.74001.60001.72001.7200432,800
Jun 27, 20191.61001.62001.59401.61001.6100102,700
Jun 26, 20191.59001.64001.57501.61001.6100216,700
Jun 25, 20191.52001.62001.51201.56001.5600174,400
Jun 24, 20191.64001.64001.48001.51001.5100176,800
Jun 21, 20191.55001.65001.48001.65001.6500316,600
Jun 20, 20191.54001.61001.50001.54001.5400283,400
Jun 19, 20191.47001.50001.43001.50001.5000235,600
Jun 18, 20191.44001.48001.40701.47001.4700182,900
Jun 17, 20191.36001.42001.36001.42001.4200253,900
Jun 14, 20191.40001.42001.35001.36001.3600231,100
Jun 13, 20191.38001.43001.36001.41001.4100316,700
Jun 12, 20191.43001.43101.35001.36001.3600223,400
Jun 11, 20191.48001.52001.42001.45001.4500127,500
Jun 10, 20191.47001.50001.40001.46001.4600220,500
Jun 07, 20191.40001.47001.38001.45001.4500136,200
Jun 06, 20191.40001.44001.36001.41001.4100236,500
Jun 05, 20191.50001.51801.38501.40001.4000174,200
Jun 04, 20191.45001.53001.42001.49001.4900149,400
Jun 03, 20191.37001.47001.37001.45001.4500191,600
May 31, 20191.38001.42301.31001.36001.3600349,800
May 30, 20191.50001.53301.41001.43001.4300310,600
May 29, 20191.43001.52001.41001.50001.5000298,400
May 28, 20191.50001.53001.45001.46001.4600231,600
May 24, 20191.46001.52001.41001.50001.5000288,000
May 23, 20191.58001.59001.40001.43001.43001,495,800
May 22, 20191.68001.68001.57001.60001.6000291,900
May 21, 20191.60001.70001.58001.69001.6900332,100
May 20, 20191.67001.67001.55001.57001.5700203,000
May 17, 20191.65001.74001.63001.68001.6800269,700
May 16, 20191.70001.71001.64001.67001.6700234,200
May 15, 20191.73001.74001.66001.70001.7000247,400
May 14, 20191.77001.80001.70001.70001.7000194,700
May 13, 20191.80001.80701.75001.75001.7500212,200
May 10, 20191.91001.91001.80001.83001.8300287,300
May 09, 20191.94001.96001.87001.92001.920085,400
May 08, 20192.04002.04001.93001.96001.9600208,500
May 07, 20191.97002.05001.95002.04002.04001,035,200
May 06, 20191.90002.01001.86002.00002.0000155,900
May 03, 20191.88001.99001.87001.95001.9500140,100
May 02, 20191.87001.97001.82001.87001.8700235,400
May 01, 20192.03002.03001.85001.89001.8900342,500
Apr 30, 20192.06002.08001.99002.01002.0100330,500
Apr 29, 20192.17002.21002.02002.04002.0400304,900
Apr 26, 20192.15002.22002.01002.17002.1700380,300
Apr 25, 20192.23002.28002.14002.19002.1900208,200
Apr 24, 20192.25002.30002.19002.25002.2500336,500
Apr 23, 20192.13002.28002.11002.26002.2600197,400
Apr 22, 20192.11002.16002.03802.12002.1200208,000
Apr 18, 20192.17002.17302.09002.10002.1000136,800
Apr 17, 20192.21002.25502.15002.17002.1700218,100
Apr 16, 20192.27002.29002.19502.22002.2200112,100
Apr 15, 20192.30002.30002.21002.27002.2700109,900
Apr 12, 20192.53002.53002.21002.21002.2100513,400
Apr 11, 20192.43002.52002.36002.48002.4800260,900
Apr 10, 20192.41002.45502.35002.44002.4400253,600
Apr 09, 20192.35002.44002.25502.40002.4000418,100
Apr 08, 20192.28002.42002.23002.40002.4000347,200
Apr 05, 20192.08002.30002.08002.29002.2900619,000
Apr 04, 20191.98002.09001.98002.08002.0800288,100
Apr 03, 20192.01002.06001.97001.99001.9900232,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...