CVEO - Civeo Corp
30.23
-0.550 -1.819%
Share volume: 30,931
Last Updated: 04-21-2026
Restaurants, Hotels, Motels/Hotels & Other Lodging Places:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$30.78
-0.55
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $31.04 | $31.04 | $31.23 | $31.23 | $30.13 | $30.13 | $30.23 | $30.23 | 30,931 | $30,931.00 |
| 04-20-2026 | $30.35 | $30.35 | $31.26 | $31.26 | $30.28 | $30.28 | $30.78 | $30.78 | 109,820 | $109,820.00 |
| 04-17-2026 | $30.00 | $30.00 | $30.33 | $30.33 | $29.35 | $29.35 | $30.18 | $30.18 | 155,260 | $155,260.00 |
| 04-16-2026 | $29.70 | $29.70 | $30.00 | $30.00 | $29.16 | $29.16 | $30.00 | $30.00 | 71,014 | $71,014.00 |
| 04-15-2026 | $29.65 | $29.65 | $29.65 | $29.65 | $29.33 | $29.33 | $29.58 | $29.58 | 37,238 | $37,238.00 |
| 04-14-2026 | $29.29 | $29.29 | $29.76 | $29.76 | $29.13 | $29.13 | $29.46 | $29.46 | 72,721 | $72,721.00 |
| 04-13-2026 | $28.46 | $28.46 | $29.29 | $29.29 | $27.62 | $27.62 | $29.25 | $29.25 | 109,143 | $109,143.00 |
| 04-10-2026 | $27.52 | $27.52 | $28.62 | $28.62 | $27.26 | $27.26 | $28.39 | $28.39 | 117,724 | $117,724.00 |
| 04-09-2026 | $27.52 | $27.52 | $27.82 | $27.82 | $26.62 | $26.62 | $27.46 | $27.46 | 115,955 | $115,955.00 |
| 04-08-2026 | $27.65 | $27.65 | $27.72 | $27.72 | $27.00 | $27.00 | $27.55 | $27.55 | 62,450 | $62,450.00 |