CVEO - Civeo Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20191.55001.59001.54001.55001.5500102,114
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
Apr 02, 20192.05002.10002.01002.01002.0100256,500
Apr 01, 20192.10002.17902.01002.07002.0700299,000
Mar 29, 20192.12002.15002.06002.10002.1000250,500
Mar 28, 20192.04002.12002.03502.10002.1000215,800
Mar 27, 20192.08002.09002.02002.08002.0800151,500
Mar 26, 20192.07002.11302.03002.09002.0900133,600
Mar 25, 20192.09002.11001.96002.05002.0500348,800
Mar 22, 20192.21002.21002.06002.09002.0900415,100
Mar 21, 20192.27002.29702.19602.23002.2300239,100
Mar 20, 20192.27002.31002.20502.27002.2700261,800
Mar 19, 20192.18002.28002.16002.21002.2100324,000
Mar 18, 20192.16002.24002.08502.13002.1300639,500
Mar 15, 20192.29002.32002.16002.16002.1600535,100
Mar 14, 20192.33002.38002.28002.30002.3000194,300
Mar 13, 20192.34002.39002.30002.34002.3400250,400
Mar 12, 20192.25002.33002.24002.31002.3100206,600
Mar 11, 20192.17002.25002.16002.24002.2400188,000
Mar 08, 20192.16002.22002.12002.17002.1700238,900
Mar 07, 20192.18002.21002.12002.19002.1900386,400
Mar 06, 20192.30002.30002.17002.20002.2000557,100
Mar 05, 20192.40002.40002.29402.31002.3100448,400
Mar 04, 20192.52002.52002.29102.40002.4000528,100
Mar 01, 20192.61002.64002.47002.50002.5000845,400
Feb 28, 20192.67002.68002.46002.60002.6000384,600
Feb 27, 20192.68002.85002.62502.67002.6700534,600
Feb 26, 20192.53002.79002.50002.68002.6800439,400
Feb 25, 20192.60002.72002.48002.53002.5300451,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...