Civeo Corp (CVEO)
24.87
-0.96
(-3.72%)
USD |
NYSE |
Apr 26, 15:16
Civeo Price: 24.87 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 26.12 | 26.12 | 25.47 | 25.83 | 37417.00 |
Apr 24, 2024 | 26.08 | 26.20 | 25.47 | 26.09 | 26988.00 |
Apr 23, 2024 | 25.74 | 26.33 | 25.21 | 26.01 | 30163.00 |
Apr 22, 2024 | 25.75 | 26.12 | 25.41 | 25.76 | 53227.00 |
Apr 19, 2024 | 25.24 | 25.68 | 25.24 | 25.65 | 42569.00 |
Apr 18, 2024 | 25.08 | 25.29 | 24.97 | 25.07 | 27290.00 |
Apr 17, 2024 | 25.68 | 25.87 | 25.02 | 25.14 | 38629.00 |
Apr 16, 2024 | 25.35 | 25.62 | 25.10 | 25.43 | 39845.00 |
Apr 15, 2024 | 25.79 | 25.87 | 25.32 | 25.59 | 39950.00 |
Apr 12, 2024 | 26.17 | 26.43 | 25.40 | 25.58 | 36163.00 |
Apr 11, 2024 | 26.89 | 26.92 | 26.27 | 26.35 | 20413.00 |
Apr 10, 2024 | 26.75 | 27.22 | 25.84 | 26.97 | 38367.00 |
Apr 09, 2024 | 27.70 | 27.89 | 27.03 | 27.07 | 35668.00 |
Apr 08, 2024 | 27.25 | 28.00 | 27.09 | 27.77 | 62631.00 |
Apr 05, 2024 | 26.90 | 27.50 | 26.87 | 27.04 | 41712.00 |
Apr 04, 2024 | 27.53 | 27.53 | 26.90 | 27.09 | 37132.00 |
Apr 03, 2024 | 26.85 | 27.47 | 26.85 | 27.47 | 42500.00 |
Apr 02, 2024 | 27.06 | 27.06 | 26.62 | 26.92 | 45984.00 |
Apr 01, 2024 | 26.89 | 27.38 | 26.58 | 27.02 | 106469.0 |
Mar 28, 2024 | 26.74 | 27.30 | 26.64 | 26.85 | 57248.00 |
Mar 27, 2024 | 26.45 | 26.66 | 26.14 | 26.55 | 62615.00 |
Mar 26, 2024 | 26.43 | 26.70 | 25.84 | 26.25 | 86478.00 |
Mar 25, 2024 | 25.03 | 26.25 | 24.98 | 26.22 | 166549.0 |
Mar 22, 2024 | 25.00 | 25.06 | 24.84 | 24.98 | 67093.00 |
Mar 21, 2024 | 25.30 | 25.32 | 24.93 | 25.00 | 51795.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.224
Minimum
Apr 16 2020
36.44
Maximum
Feb 01 2023
19.35
Average
19.80
Median
Jun 21 2019
Price Benchmarks
Automatic Data Processing Inc | 244.54 |
Cass Information Systems Inc | 43.85 |
Cintas Corp | 668.66 |
Paychex Inc | 120.01 |
Resources Connection Inc | 10.91 |
Price Related Metrics
PE Ratio | 12.25 |
PS Ratio | 0.5319 |
Price to Book Value | 1.140 |
Price to Free Cash Flow | 5.740 |
Earnings Yield | 8.16% |
Market Cap | 364.84M |
Operating PE Ratio | 16.72 |
Normalized PE Ratio | 12.25 |