CVEO - Civeo Corp
32.27
0.370 1.147%
Share volume: 93,769
Last Updated: 05-12-2026
Restaurants, Hotels, Motels/Hotels & Other Lodging Places:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$31.90
0.37
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $32.03 | $32.03 | $32.68 | $32.68 | $31.50 | $31.50 | $32.27 | $32.27 | 93,769 | $93,769.00 |
| 05-11-2026 | $32.16 | $32.16 | $32.96 | $32.96 | $31.39 | $31.39 | $31.90 | $31.90 | 122,096 | $122,096.00 |
| 05-08-2026 | $31.42 | $31.42 | $31.62 | $31.62 | $30.77 | $30.77 | $31.16 | $31.16 | 32,110 | $32,110.00 |
| 05-07-2026 | $30.73 | $30.73 | $31.85 | $31.85 | $30.51 | $30.51 | $31.29 | $31.29 | 53,215 | $53,215.00 |
| 05-06-2026 | $31.48 | $31.48 | $31.88 | $31.88 | $30.83 | $30.83 | $31.01 | $31.01 | 39,448 | $39,448.00 |
| 05-05-2026 | $30.65 | $30.65 | $32.08 | $32.08 | $29.88 | $29.88 | $31.58 | $31.58 | 86,750 | $86,750.00 |
| 05-04-2026 | $31.40 | $31.40 | $32.23 | $32.23 | $30.06 | $30.06 | $30.74 | $30.74 | 85,854 | $85,854.00 |
| 05-01-2026 | $32.20 | $32.20 | $34.80 | $34.80 | $30.96 | $30.96 | $31.21 | $31.21 | 142,860 | $142,860.00 |
| 04-30-2026 | $31.17 | $31.17 | $32.07 | $32.07 | $30.64 | $30.64 | $31.90 | $31.90 | 67,826 | $67,826.00 |
| 04-29-2026 | $31.31 | $31.31 | $31.35 | $31.35 | $30.75 | $30.75 | $31.22 | $31.22 | 29,595 | $29,595.00 |