CVEO - Civeo Corp
27.09
-0.760 -2.805%
Share volume: 27,176
Last Updated: 03-27-2026
Restaurants, Hotels, Motels/Hotels & Other Lodging Places:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$27.85
-0.76
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $27.53 | $27.53 | $27.87 | $27.87 | $26.94 | $26.94 | $27.09 | $27.09 | 27,176 | $27,176.00 |
| 03-26-2026 | $28.05 | $28.05 | $28.69 | $28.69 | $27.57 | $27.57 | $27.85 | $27.85 | 32,119 | $32,119.00 |
| 03-25-2026 | $27.64 | $27.64 | $28.25 | $28.25 | $27.61 | $27.61 | $28.03 | $28.03 | 32,740 | $32,740.00 |
| 03-24-2026 | $27.47 | $27.47 | $28.33 | $28.33 | $27.47 | $27.47 | $27.68 | $27.68 | 22,972 | $22,972.00 |
| 03-23-2026 | $27.35 | $27.35 | $28.22 | $28.22 | $27.35 | $27.35 | $27.73 | $27.73 | 43,778 | $43,778.00 |
| 03-20-2026 | $27.70 | $27.70 | $27.88 | $27.88 | $27.11 | $27.11 | $27.16 | $27.16 | 80,188 | $80,188.00 |
| 03-19-2026 | $27.62 | $27.62 | $28.11 | $28.11 | $27.31 | $27.31 | $27.86 | $27.86 | 43,346 | $43,346.00 |
| 03-18-2026 | $28.27 | $28.27 | $28.75 | $28.75 | $27.43 | $27.43 | $27.91 | $27.91 | 41,020 | $41,020.00 |
| 03-17-2026 | $28.51 | $28.51 | $28.93 | $28.93 | $28.18 | $28.18 | $28.45 | $28.45 | 26,416 | $26,416.00 |