Civeo Corp (CVEO)
23.93
-0.03
(-0.13%)
USD |
NYSE |
Nov 21, 16:00
23.93
0.00 (0.00%)
After-Hours: 20:00
Civeo Price: 23.93 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 24.45 | 24.50 | 23.84 | 23.96 | 75085.00 |
| Nov 19, 2024 | 24.29 | 24.61 | 24.22 | 24.32 | 77522.00 |
| Nov 18, 2024 | 24.81 | 25.24 | 24.51 | 24.53 | 58077.00 |
| Nov 15, 2024 | 25.49 | 25.61 | 24.80 | 24.93 | 47075.00 |
| Nov 14, 2024 | 25.78 | 25.85 | 25.30 | 25.48 | 36823.00 |
| Nov 13, 2024 | 25.40 | 26.16 | 25.39 | 25.58 | 43107.00 |
| Nov 12, 2024 | 25.84 | 26.08 | 25.28 | 25.40 | 68128.00 |
| Nov 11, 2024 | 26.02 | 26.34 | 25.66 | 25.97 | 57771.00 |
| Nov 08, 2024 | 26.52 | 26.77 | 25.96 | 26.02 | 54224.00 |
| Nov 07, 2024 | 25.93 | 26.80 | 25.93 | 26.40 | 50669.00 |
| Nov 06, 2024 | 25.33 | 26.43 | 25.33 | 26.07 | 72622.00 |
| Nov 05, 2024 | 24.59 | 25.48 | 24.59 | 25.17 | 56953.00 |
| Nov 04, 2024 | 25.30 | 25.40 | 24.10 | 24.69 | 137410.0 |
| Nov 01, 2024 | 25.66 | 26.39 | 25.39 | 25.51 | 75155.00 |
| Oct 31, 2024 | 25.00 | 26.23 | 25.00 | 25.65 | 93395.00 |
| Oct 30, 2024 | 25.16 | 25.34 | 24.07 | 25.19 | 184489.0 |
| Oct 29, 2024 | 27.72 | 27.90 | 27.46 | 27.49 | 33901.00 |
| Oct 28, 2024 | 28.17 | 28.17 | 27.61 | 27.72 | 38961.00 |
| Oct 25, 2024 | 27.90 | 28.23 | 27.90 | 28.17 | 36499.00 |
| Oct 24, 2024 | 27.63 | 28.00 | 27.52 | 28.00 | 29824.00 |
| Oct 23, 2024 | 28.02 | 28.02 | 27.57 | 27.70 | 26145.00 |
| Oct 22, 2024 | 27.65 | 28.08 | 27.59 | 28.03 | 24339.00 |
| Oct 21, 2024 | 28.10 | 28.18 | 27.56 | 27.65 | 35301.00 |
| Oct 18, 2024 | 27.76 | 28.23 | 27.76 | 28.05 | 33555.00 |
| Oct 17, 2024 | 27.70 | 28.03 | 27.30 | 28.00 | 39897.00 |
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
20.38
Average
21.42
Median
Nov 17 2021
Price Benchmarks
| Marriott Vacations Worldwide Corp | 91.89 |
| Hyatt Hotels Corp | 155.93 |
| Ark Restaurants Corp | 10.02 |
| Flanigan'S Enterprises Inc | 24.76 |
| BJ's Restaurants Inc | 34.54 |
Price Related Metrics
| PE Ratio | 17.22 |
| PS Ratio | 0.4981 |
| Price to Book Value | 1.168 |
| Price to Free Cash Flow | 4.108 |
| Earnings Yield | 5.81% |
| Market Cap | 329.58M |
| Operating PE Ratio | 26.16 |
| Normalized PE Ratio | 37.09 |