NYSE : CVEO

Civeo Corporation — Price history

Consumer Discretionary · Lodging · United States

Last price 35.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 371.82M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Civeo Corporation (CVEO) closed at 36.1 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-03	36.09	36.78	36.09	36.1	3,745	-0.03%
2026-11-02	37.41	37.82	36	36.11	572,298	+0.39%
2026-10-30	35.61	38.057	32.715	35.97	1,092,114	+17.74%
2026-10-29	30.37	30.611	29.835	30.55	162,654	+1.09%
2026-10-28	30.26	30.73	29.74	30.22	120,532	-0.76%
2026-10-27	29.01	30.55	29.01	30.45	147,126	+5.36%
2026-10-26	28.04	29.06	27.946	28.9	119,666	+3.40%
2026-10-23	27.21	27.95	27	27.95	194,858	+2.57%
2026-10-22	28.36	28.36	27.13	27.25	158,823	-4.22%
2026-10-21	28.3	28.89	27.8	28.45	205,584	+0.99%
2026-10-20	28.63	28.85	28.16	28.17	151,032	-1.23%
2026-10-19	29.38	29.705	28.41	28.52	265,301	-2.76%
2026-10-16	30.79	31.12	29.22	29.33	106,963	-4.74%
2026-10-15	30.46	30.86	29.555	30.79	259,008	+2.26%
2026-10-14	31.08	31.1	29.53	30.11	154,230	-4.14%
2026-10-13	31.64	31.65	30.94	31.41	89,024	-0.29%
2026-10-12	32.07	32.375	31.29	31.5	141,582	-1.93%
2026-10-09	31.909	32.84	31.71	32.12	61,248	+0.69%
2026-10-08	31.71	31.95	31.39	31.9	54,423	+0.19%
2026-10-07	32.32	32.453	31.54	31.84	65,322	-2.54%
2026-10-06	32.5	32.74	32.06	32.67	82,203	+0.55%
2026-10-05	32.84	33.34	32.38	32.49	59,843	-2.05%
2026-10-02	33.9	34.22	32.9	33.17	181,019	-1.72%
2026-10-01	33.46	34.8	32.94	33.75	177,280	+2.93%
2026-09-30	32.7	33.19	32.425	32.79	165,060	+1.23%
2026-09-29	32.25	32.545	31.83	32.39	63,049	+0.62%
2026-09-28	32.43	32.53	31.53	32.19	76,970	-0.86%
2026-09-25	32.64	33.11	31.57	32.47	90,552	-1.61%
2026-09-24	33.12	33.17	32.32	33	59,269	-0.60%
2026-09-23	33.91	33.97	33	33.2	78,550	-2.61%
2026-09-22	34.4	34.54	33.64	34.09	80,063	-0.99%
2026-09-21	34.34	34.64	33.8	34.43	111,267	+0.29%
2026-09-18	33.58	34.33	33.06	34.33	204,969	+2.23%
2026-09-17	33.98	33.98	33.47	33.58	45,541	-0.12%
2026-09-16	33.71	34.5	33.05	33.62	94,236	+0.18%
2026-09-15	33.48	33.95	33.25	33.56	59,598	+0.45%
2026-09-14	34.13	34.13	33.215	33.41	64,478	-1.88%
2026-09-11	34.07	34.15	33.25	34.05	50,273	+1.04%
2026-09-10	33.93	33.93	32.97	33.7	54,306	-0.79%
2026-09-09	33.99	34.12	33.28	33.97	79,548	-0.50%
2026-09-08	33.8	34.27	33.47	34.14	62,865	+0.00%
2026-09-04	33.52	34.22	33.3	34.14	53,820	+1.13%
2026-09-03	33.83	33.98	33.31	33.76	64,562	+0.51%
2026-09-02	33.51	33.795	33.32	33.59	65,473	+1.21%
2026-09-01	33.39	33.39	32.87	33.19	62,577	-0.72%
2026-08-31	33.2	33.49	32.815	33.43	57,073	+0.94%
2026-08-28	33.44	33.555	32.94	33.12	55,523	-1.87%
2026-08-27	33.54	33.9	32.62	33.75	49,604	+1.20%
2026-08-26	33.72	34.35	33.16	33.35	47,059	-0.48%
2026-08-25	34.02	34.55	32.849	33.51	40,375	-0.50%
2026-08-24	34.54	34.695	33.58	33.68	71,903	-2.46%
2026-08-21	34.99	34.99	33.85	34.53	153,998	-0.23%
2026-08-20	33.66	34.78	33.58	34.61	109,125	+1.97%
2026-08-19	34.13	34.325	33.68	33.94	89,913	+1.07%
2026-08-18	33.75	33.97	33.46	33.58	87,232	-0.47%
2026-08-17	32.89	34.19	32.78	33.74	84,517	+1.35%
2026-08-14	33.28	33.665	32.835	33.29	112,400	-0.06%
2026-08-13	33.38	33.96	33.18	33.31	99,520	-0.06%
2026-08-12	32.61	33.81	32.435	33.33	87,521	+2.15%
2026-08-11	32.05	32.98	32.03	32.63	104,198	+2.19%
2026-08-10	30.5	32.37	30.44	31.93	136,353	+3.80%
2026-08-07	31.2	31.84	30.13	30.76	125,909	-2.19%
2026-08-06	32.6	32.66	30.81	31.45	176,015	-3.91%
2026-08-05	32.55	33.6	31.42	32.73	209,167	+5.96%
2026-08-04	31.06	31.47	30.41	30.89	106,300	-0.23%
2026-08-03	31.49	31.73	30.79	30.96	125,122	-1.75%
2026-07-31	31.34	32.69	30.84	31.51	193,227	-1.56%
2026-07-30	31.01	33.08	30.7	32.01	249,667	-1.51%
2026-07-29	34.34	34.59	32.128	32.5	203,828	-5.47%
2026-07-28	34.68	34.8	33.37	34.38	63,977	-0.32%
2026-07-27	35.19	35.46	34.21	34.49	66,308	-0.52%
2026-07-24	35.09	35.365	34.67	34.67	102,594	-0.83%
2026-07-23	35.25	35.655	34.075	34.96	190,749	-0.91%
2026-07-22	34.3	35.34	34.3	35.28	130,833	+2.62%
2026-07-21	34.35	35.07	34.14	34.38	146,800	+0.53%
2026-07-20	34.54	34.54	33.685	34.2	101,647	-1.92%
2026-07-17	34.95	35.445	34.615	34.87	202,271	-0.46%
2026-07-16	34.22	35.41	34.22	35.03	157,217	+2.40%
2026-07-15	31.98	34.475	31.98	34.21	419,844	+6.84%
2026-07-14	31.14	32.06	31.09	32.02	108,750	+2.79%
2026-07-13	31.54	32.1	31.15	31.15	105,283	-1.67%
2026-07-10	30.8	31.7	30.41	31.68	137,955	+2.46%
2026-07-09	32.04	32.3	30.49	30.92	243,199	-3.47%
2026-07-08	31.54	32.71	31.54	32.03	228,037	+1.01%
2026-07-07	31.7	32.28	31.32	31.71	228,106	-0.97%
2026-07-06	30.67	32.23	30.04	32.02	367,545	+6.73%
2026-07-02	33.94	33.94	29.35	30	324,841	-11.14%
2026-07-01	35.06	35.06	33.44	33.76	77,168	-3.54%
2026-06-30	34.3	35.135	34.06	35	72,668	+1.04%
2026-06-29	33.8	34.775	32.76	34.64	111,923	+2.42%
2026-06-26	33.2	34.61	32.74	33.82	1,430,185	+2.24%
2026-06-25	33.38	33.47	32.79	33.08	100,678	+0.27%
2026-06-24	33.5	33.5	32.46	32.99	105,043	-1.05%
2026-06-23	32.89	33.5	32.89	33.34	100,874	+1.28%
2026-06-22	33.44	33.8	32.645	32.92	74,138	-1.99%
2026-06-18	33.68	34.165	33.41	33.59	89,010	+1.08%
2026-06-17	33.1	33.39	32.76	33.23	61,491	-0.30%
2026-06-16	33.26	33.875	32.86	33.33	56,276	+0.06%
2026-06-15	34.48	34.53	33	33.31	78,570	-3.53%
2026-06-12	34.84	36	33.99	34.53	78,135	-0.23%
2026-06-11	34.97	35.58	34.31	34.61	99,259	-0.23%
2026-06-10	34.51	35.2	34.47	34.69	54,950	+0.99%
2026-06-09	34.61	34.805	34.16	34.35	52,184	+0.38%
2026-06-08	34.69	35.29	34.21	34.22	46,518	-1.13%
2026-06-05	35.5	35.5	34.41	34.61	55,106	-2.67%
2026-06-04	34.7	35.765	34.375	35.56	104,233	+3.98%
2026-06-03	34.745	35.14	33.79	34.2	54,023	-1.64%
2026-06-02	34.52	36.32	34.25	34.77	85,644	+0.09%
2026-06-01	34.01	34.98	34.01	34.74	58,803	+1.73%
2026-05-29	34.86	35.01	34.04	34.15	58,686	-2.29%
2026-05-28	34.4	35.255	33.47	34.95	77,493	+1.33%
2026-05-27	34.82	35.64	34.36	34.49	63,680	-1.63%
2026-05-26	33.72	35.56	33.56	35.06	195,387	+4.35%
2026-05-22	34	34.505	33.54	33.6	40,639	-1.75%
2026-05-21	33.53	34.25	33.14	34.2	73,639	+1.57%
2026-05-20	33.82	34.52	32.84	33.67	43,934	-1.03%
2026-05-19	33.3	34.45	32.76	34.02	120,955	+1.16%
2026-05-18	34.26	34.45	33.6	33.63	52,335	-1.12%
2026-05-15	35	35	33.93	34.01	59,322	-4.36%
2026-05-14	33.02	36.5	32.5	35.56	264,657	+6.88%