NYSE - Delayed Quote USD

Civeo Corporation (CVEO)

22.84
+0.39
+(1.74%)
At close: June 6 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202522.6223.1922.6222.8422.8481,300
Jun 5, 202522.2822.7022.1622.4522.4584,500
Jun 4, 202522.0822.6722.0622.2422.2459,300
Jun 3, 202521.5822.2321.5822.0822.08105,800
Jun 2, 202521.9321.9621.5121.6321.63100,300
May 30, 202521.6921.9921.6521.8121.8178,500
May 29, 202521.3021.7921.3021.7921.7974,200
May 28, 202521.5221.7421.2321.3021.3074,200
May 27, 202520.9721.4220.9521.4021.40107,900
May 23, 202520.6121.0320.4720.8820.88100,900
May 22, 202520.7221.0620.6220.9020.90117,100
May 21, 202521.1121.4220.7120.7420.74114,600
May 20, 202521.1321.3321.0021.1121.1191,700
May 19, 202520.8921.1320.7821.0021.0072,500
May 16, 202520.9921.1620.8021.1521.1585,800
May 15, 202520.7320.9520.6620.9320.9367,800
May 14, 202520.7421.0020.4320.7620.7693,700
May 13, 202520.6321.1620.6320.7920.7966,200
May 12, 202521.3921.7220.6320.7020.7064,100
May 9, 202520.8621.2120.6920.9220.9261,800
May 8, 202519.6320.7019.6320.6620.66179,600
May 7, 202519.2419.6619.1019.3019.3073,300
May 6, 202519.3219.5718.8919.1419.14116,600
May 5, 202518.6719.3818.6619.3019.30144,100
May 2, 202518.8419.5818.6018.9918.99172,100
May 1, 202518.8619.7718.6718.6818.68156,000
Apr 30, 202520.3220.3218.0118.9918.99229,100
Apr 29, 202520.0020.3019.8720.0920.0960,200
Apr 28, 202520.3520.6519.8320.0920.0953,600
Apr 25, 202519.7620.2419.3220.1420.1474,800
Apr 24, 202519.7219.9119.2819.8719.8751,300
Apr 23, 202520.0220.3519.4019.5619.5657,300
Apr 22, 202519.5219.8619.1419.6219.6249,400
Apr 21, 202519.5819.7419.0019.3519.3558,200
Apr 17, 202519.4319.8119.4319.6819.6851,500
Apr 16, 202519.5819.8919.1919.4119.4159,200
Apr 15, 202520.0520.1119.5219.7319.7345,800
Apr 14, 202519.8020.4419.5520.0420.0477,000
Apr 11, 202519.1419.5518.9919.4819.4843,300
Apr 10, 202520.5720.5719.3019.4019.4052,300
Apr 9, 202519.9621.4619.5320.9120.9177,600
Apr 8, 202520.6321.2019.7119.7919.7976,500
Apr 7, 202521.4021.5719.6920.3020.30166,900
Apr 4, 202522.8322.9121.4621.8021.80122,600
Apr 3, 202523.5823.9022.9623.2623.2698,300
Apr 2, 202523.1124.2823.1124.2824.2872,700
Apr 1, 202523.1523.8222.9023.2523.25118,600
Mar 31, 202522.9623.2222.6223.0023.0059,800
Mar 28, 202523.6323.8822.7122.8522.8569,100
Mar 27, 202522.6323.0522.1022.9922.9958,300
Mar 26, 202522.0322.5622.0322.4022.4099,800
Mar 25, 202521.9322.5521.9322.1122.1179,700
Mar 24, 202521.5621.8721.2421.8421.8455,600
Mar 21, 202521.3221.4320.8821.1921.19159,300
Mar 20, 202522.2522.3821.5721.6021.6081,800
Mar 19, 202521.7522.6521.7522.5222.5269,100
Mar 18, 202521.5022.4621.0421.7521.75128,000
Mar 17, 202520.5620.8720.4620.7420.7443,100
Mar 14, 202520.5620.6720.2620.5720.5744,600
Mar 13, 202521.2221.2620.4020.4720.4786,400
Mar 12, 202522.0622.2421.0521.3121.3191,100
Mar 11, 202521.8322.1321.5222.0122.01118,600
Mar 10, 202522.0422.6221.5621.8221.8289,300
Mar 7, 202521.6222.4321.6122.1722.17119,700
Mar 6, 202521.0621.7520.9321.5921.5993,200
Mar 5, 202521.7121.7320.6921.2821.28110,600
Mar 4, 202521.0322.0120.9121.7121.71212,000
Mar 3, 202521.5022.2721.1321.1821.18188,900
Feb 28, 202522.0022.0020.6821.5021.50202,400
Feb 27, 202524.0024.0021.1922.0022.00503,700
Feb 26, 202527.1427.2526.8826.9726.9754,500
Feb 25, 202526.5827.0426.2926.9626.9655,300
Feb 24, 2025 0.25 Dividend
Feb 24, 202527.1227.1226.4026.6826.6893,700
Feb 21, 202527.2827.4026.9527.3127.0655,000
Feb 20, 202526.7927.1826.7926.9626.71105,000
Feb 19, 202525.1727.5525.1726.9026.65495,500
Feb 18, 202524.7525.2824.5625.0224.7932,500
Feb 14, 202524.9625.5224.7124.8724.6454,100
Feb 13, 202524.7424.9824.5624.9524.7249,200
Feb 12, 202524.3924.7924.2524.7024.4735,300
Feb 11, 202524.7525.3024.5824.6124.3841,400
Feb 10, 202523.7525.1123.7524.9124.6857,400
Feb 7, 202523.0723.8022.9023.7023.48735,100
Feb 6, 202523.1423.3922.9523.0722.8627,800
Feb 5, 202523.1323.6822.9523.2923.0838,000
Feb 4, 202523.1523.4023.0523.1122.9060,600
Feb 3, 202523.2823.8323.1023.2022.9964,100
Jan 31, 202523.2923.8623.0723.5423.32890,900
Jan 30, 202523.6123.8223.4323.5523.3318,200
Jan 29, 202523.7523.8423.4023.5623.34107,700
Jan 28, 202523.9424.1023.6323.7123.4951,700
Jan 27, 202524.2524.3924.0424.0423.8233,000
Jan 24, 202524.4524.7324.1824.3424.1226,100
Jan 23, 202524.2424.5624.1424.2924.0733,800
Jan 22, 202524.5324.7524.2824.3424.1260,600
Jan 21, 202523.6524.7023.6324.6224.3942,200
Jan 17, 202524.0024.1423.7223.7223.5040,300
Jan 16, 202523.8824.0923.8823.9623.7427,000
Jan 15, 202524.0924.1323.7824.0023.7825,300
Jan 14, 202523.8223.8823.5023.7523.5350,200
Jan 13, 202523.7524.0723.7523.8323.6154,200
Jan 10, 202523.4124.1123.3023.9723.7557,700
Jan 8, 202523.0223.3822.9323.2223.0155,400
Jan 7, 202522.9523.1122.4723.0222.8181,000
Jan 6, 202523.0023.2222.5822.5922.3853,700
Jan 3, 202522.5623.0322.5623.0022.7929,100
Jan 2, 202522.8123.0222.4422.6022.3952,200
Dec 31, 202422.5022.9322.5022.7222.5132,400
Dec 30, 202422.3122.7422.1322.5222.3158,300
Dec 27, 202422.1822.2521.9722.2022.0045,400
Dec 26, 202422.0022.2421.5622.1821.9835,600
Dec 24, 202421.5022.1621.5022.0921.8924,400
Dec 23, 202421.7721.8821.3721.4321.2352,200
Dec 20, 202421.2821.8121.1521.6921.4953,400
Dec 19, 202422.0222.0221.4121.4321.2347,000
Dec 18, 202422.4522.4821.6521.8521.65111,900
Dec 17, 202422.3422.5122.0222.3322.1355,300
Dec 16, 202422.7823.0322.4322.4322.2253,000
Dec 13, 202423.1523.2922.6622.8722.6649,900
Dec 12, 202423.7023.7023.1423.3623.1542,100
Dec 11, 202423.7923.7923.2623.4723.2645,200
Dec 10, 202423.6824.0623.1223.6523.4355,600
Dec 9, 202422.8323.5022.6023.5023.28190,100
Dec 6, 202422.8022.9922.4022.7322.5285,200
Dec 5, 202423.1723.1922.7522.8822.67110,800
Dec 4, 202423.3423.5623.2023.3023.0962,500
Dec 3, 202422.9623.5722.8223.4623.2570,400
Dec 2, 202423.3823.6122.9523.1622.9586,900
Nov 29, 202423.2023.5923.1523.3823.1739,300
Nov 27, 202423.3423.5323.2323.2823.0742,700
Nov 26, 202423.7623.9323.1023.4123.2088,800
Nov 25, 2024 0.25 Dividend
Nov 25, 202424.3024.5323.8423.9423.7278,000
Nov 22, 202424.0024.5424.0024.4523.9859,900
Nov 21, 202424.0124.1823.8523.9423.4876,600
Nov 20, 202424.4524.5023.8423.9623.5075,100
Nov 19, 202424.2924.6124.2224.3223.8577,500
Nov 18, 202424.8125.2524.5124.5324.0658,100
Nov 15, 202425.4925.6124.8024.9324.4547,100
Nov 14, 202425.7825.8525.3025.4824.9936,800
Nov 13, 202425.4026.1625.3925.5825.0943,100
Nov 12, 202425.8426.0825.2825.4024.9168,100
Nov 11, 202426.0026.3425.6625.9725.4757,800
Nov 8, 202426.5226.7725.9626.0225.5254,200
Nov 7, 202425.9326.8025.9326.4025.8950,700
Nov 6, 202425.3326.4325.3326.0725.5772,600
Nov 5, 202424.5925.4824.5925.1724.6857,000
Nov 4, 202425.3025.4024.1024.6924.21137,400
Nov 1, 202425.6626.3925.3925.5125.0275,100
Oct 31, 202425.0026.2325.0025.6525.1693,400
Oct 30, 202425.1625.3424.0725.1924.70184,500
Oct 29, 202427.7227.9027.4527.4926.9633,900
Oct 28, 202428.1728.1727.6127.7227.1939,000
Oct 25, 202427.9028.2327.9028.1727.6336,500
Oct 24, 202427.6328.0027.5228.0027.4629,800
Oct 23, 202428.0228.0227.5727.7027.1726,100
Oct 22, 202427.6528.0827.5928.0327.4924,300
Oct 21, 202428.1028.1827.5627.6527.1235,300
Oct 18, 202427.7628.2327.7628.0527.5133,600
Oct 17, 202427.6928.0327.3028.0027.4639,900
Oct 16, 202427.7728.0327.6927.7227.1928,500
Oct 15, 202427.5527.9327.4227.5527.0234,100
Oct 14, 202427.9028.1527.5627.5627.0327,600
Oct 11, 202427.6728.0127.5627.9127.3725,200
Oct 10, 202427.4427.6927.4227.6327.1026,600
Oct 9, 202427.2827.8227.2827.4126.8833,200
Oct 8, 202427.6627.8627.4227.4226.8928,500
Oct 7, 202427.4327.7127.2927.6827.1555,800
Oct 4, 202427.3127.6427.2527.6127.0822,900
Oct 3, 202427.4127.6527.0227.0426.5232,100
Oct 2, 202427.0827.5427.0827.4226.8931,500
Oct 1, 202427.3727.5727.1827.1826.6628,000
Sep 30, 202427.3527.5627.0027.4026.8724,100
Sep 27, 202427.2627.4326.9027.3526.8233,400
Sep 26, 202427.4127.5026.9827.1526.6330,600
Sep 25, 202428.3428.3427.5527.5827.0529,200
Sep 24, 202428.5028.5028.2528.3127.7629,300
Sep 23, 202428.6528.8528.2428.2727.7230,300
Sep 20, 202428.2828.7228.2528.5327.9838,600
Sep 19, 202428.8228.8228.3628.4927.9451,800
Sep 18, 202428.3928.4928.2028.2027.6654,100
Sep 17, 202428.1428.9228.1428.3627.8140,000
Sep 16, 202428.3528.6927.9628.1527.61106,100
Sep 13, 202428.0128.4027.9428.4027.8596,100
Sep 12, 202427.2928.3527.1127.9127.37101,800
Sep 11, 202426.5727.3426.3426.9826.4657,200
Sep 10, 202427.4327.4326.3826.3925.88127,400
Sep 9, 202427.6828.1727.5327.5727.0469,000
Sep 6, 202428.6828.6827.4927.5327.0056,400
Sep 5, 202427.9428.7527.7828.4827.9357,700
Sep 4, 202427.7728.4627.7727.9427.4060,600
Sep 3, 202428.4528.4527.7527.7727.2353,100
Aug 30, 202428.1528.6028.0928.4527.9042,300
Aug 29, 202428.1928.5027.8228.1627.6244,400
Aug 28, 202427.4228.3327.3328.2827.7357,900
Aug 27, 202427.0827.5326.7527.4226.8929,200
Aug 26, 2024 0.25 Dividend
Aug 26, 202427.1527.7727.1527.2526.7244,800
Aug 23, 202426.7427.2526.6727.1226.3558,800
Aug 22, 202426.9626.9726.4326.6025.8525,600
Aug 21, 202426.9027.0426.6126.9626.2033,400
Aug 20, 202427.5427.6226.7926.8726.1140,500
Aug 19, 202427.3527.6927.0927.4926.7150,600
Aug 16, 202427.4127.9027.1527.3526.5846,000
Aug 15, 202427.7528.6627.3627.4226.64138,700
Aug 14, 202428.0028.0027.3027.6526.8743,400
Aug 13, 202427.0227.7526.9927.7526.9687,700
Aug 12, 202427.6028.2526.8626.9526.1961,900
Aug 9, 202426.7527.0826.5227.0626.2936,200
Aug 8, 202426.7426.9226.2526.5725.8213,000
Aug 7, 202426.9427.0926.5026.7025.9435,900
Aug 6, 202427.0227.0926.2526.6025.8551,600
Aug 5, 202427.1527.1526.5626.7525.9985,700
Aug 2, 202426.9127.3025.1027.1426.3742,000
Aug 1, 202427.0227.3026.5827.1126.3451,800
Jul 31, 202426.8327.5026.5927.2026.4365,800
Jul 30, 202425.7426.9525.7226.2225.4858,200
Jul 29, 202424.7625.5124.7625.1724.4631,000
Jul 26, 202424.9325.4024.8724.9224.2124,100
Jul 25, 202424.8724.9924.5724.8624.1631,800
Jul 24, 202424.7525.0924.5124.7224.0223,200
Jul 23, 202424.5024.8324.4424.7524.0535,200
Jul 22, 202424.7024.8824.2724.4923.8017,700
Jul 19, 202425.5725.5724.7624.8024.1014,500
Jul 18, 202425.3425.8325.0825.3224.6028,100
Jul 17, 202425.4225.8025.1525.2524.5323,600
Jul 16, 202424.7925.5824.0025.4224.7034,600
Jul 15, 202422.8723.9722.8723.9423.2666,200
Jul 12, 202422.7423.0722.6522.7122.0737,500
Jul 11, 202422.4122.8822.4122.7122.0724,200
Jul 10, 202422.7622.9322.3622.3721.7415,700
Jul 9, 202422.8023.0122.5222.6922.0534,500
Jul 8, 202423.2323.5322.7522.7522.1120,400
Jul 5, 202423.9323.9323.0623.0622.4124,600
Jul 3, 202423.5323.9023.4423.5922.9225,600
Jul 2, 202424.3024.3823.7723.7723.1030,100
Jul 1, 202424.8224.8924.1424.1423.4624,900
Jun 28, 202424.5125.0524.4224.9224.2130,100
Jun 27, 202424.9225.0924.3524.5023.8150,400
Jun 26, 202424.7425.1724.6524.9224.2145,400
Jun 25, 202423.9924.7523.9424.6523.9547,100
Jun 24, 202423.8824.5623.8824.1223.4441,400
Jun 21, 202423.6724.3323.4823.9423.2649,200
Jun 20, 202423.6523.9623.6323.7023.0336,400
Jun 18, 202423.3423.9023.3423.7623.0926,200
Jun 17, 202423.1423.5723.1423.4222.7626,600
Jun 14, 202423.5123.6223.2623.3122.6529,800
Jun 13, 202424.1024.2123.7923.8223.1535,200
Jun 12, 202424.7924.8224.2224.2223.5346,800
Jun 11, 202424.1224.3524.0924.3223.6329,800
Jun 10, 202424.2724.6224.0324.3423.6533,000
Jun 7, 202424.0024.4724.0024.3723.6844,800

Related Tickers

CHH Choice Hotels International, Inc.
128.64
+2.25%
 
SHCO Soho House & Co Inc.
6.27
-2.03%
 
WH Wyndham Hotels & Resorts, Inc.
83.42
+2.16%
 
ATAT Atour Lifestyle Holdings Limited
31.03
-0.74%
 
IHG InterContinental Hotels Group PLC
116.61
+0.94%
 
HTHT H World Group Limited
35.10
-1.98%
 
H Hyatt Hotels Corporation
132.62
+2.05%
 
AC.PA Accor SA
45.99
+0.35%
 
HLT Hilton Worldwide Holdings Inc.
252.81
+1.75%
 
MAR Marriott International, Inc.
265.63
+2.24%