CVEO - Civeo Corp
29.01
-0.100 -0.345%
Share volume: 125,195
Last Updated: 03-05-2026
Restaurants, Hotels, Motels/Hotels & Other Lodging Places:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$29.11
-0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $29.10 | $29.10 | $29.36 | $29.36 | $28.80 | $28.80 | $29.01 | $29.01 | 125,195 | $125,195.00 |
| 03-04-2026 | $28.00 | $28.00 | $29.68 | $29.68 | $26.92 | $26.92 | $29.11 | $29.11 | 141,850 | $141,850.00 |
| 03-03-2026 | $25.65 | $25.65 | $27.73 | $27.73 | $24.58 | $24.58 | $27.03 | $27.03 | 107,426 | $107,426.00 |
| 03-02-2026 | $27.81 | $27.81 | $28.22 | $28.22 | $27.53 | $27.53 | $27.82 | $27.82 | 127,640 | $127,640.00 |
| 02-27-2026 | $27.50 | $27.50 | $28.41 | $28.41 | $27.50 | $27.50 | $27.69 | $27.69 | 36,764 | $36,764.00 |
| 02-26-2026 | $27.14 | $27.14 | $28.07 | $28.07 | $27.14 | $27.14 | $27.67 | $27.67 | 24,242 | $24,242.00 |
| 02-25-2026 | $27.57 | $27.57 | $27.93 | $27.93 | $27.31 | $27.31 | $27.76 | $27.76 | 25,234 | $25,234.00 |
| 02-24-2026 | $27.53 | $27.53 | $28.01 | $28.01 | $27.20 | $27.20 | $27.66 | $27.66 | 28,185 | $28,185.00 |
| 02-23-2026 | $28.27 | $28.27 | $28.45 | $28.45 | $27.56 | $27.56 | $27.67 | $27.67 | 29,023 | $29,023.00 |
| 02-20-2026 | $28.53 | $28.53 | $28.68 | $28.68 | $28.10 | $28.10 | $28.46 | $28.46 | 39,314 | $39,314.00 |