Civeo Corp (CVEO)

0.3732 -0.02  -5.76% NYSE Apr 3, 20:00 Delayed 2m USD

Civeo Price:

0.3732 for April 3, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2014. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
April 3, 2020 0.376 0.3899 0.355 0.3732 694048.0
April 2, 2020 0.411 0.44 0.3934 0.396 771853.0
April 1, 2020 0.42 0.4337 0.41 0.411 730490.0
March 31, 2020 0.4369 0.4413 0.411 0.4119 413718.0
March 30, 2020 0.4185 0.4717 0.4078 0.4407 863424.0
March 27, 2020 0.46 0.46 0.40 0.4088 1.512M
March 26, 2020 0.51 0.5173 0.42 0.44 2.007M
March 25, 2020 0.44 0.4994 0.42 0.4925 722414.0
March 24, 2020 0.43 0.45 0.38 0.4123 772167.0
March 23, 2020 0.36 0.45 0.35 0.4189 601593.0
March 20, 2020 0.49 0.5176 0.40 0.40 1.602M
March 19, 2020 0.42 0.5125 0.42 0.46 1.017M
March 18, 2020 0.60 0.60 0.4001 0.4183 1.177M
March 17, 2020 0.66 0.66 0.60 0.62 358224.0
March 16, 2020 0.6532 0.80 0.6007 0.6063 556438.0
March 13, 2020 0.7011 0.7362 0.6501 0.71 1.171M
March 12, 2020 0.7055 0.7175 0.6551 0.68 1.824M
March 11, 2020 0.7828 0.8179 0.75 0.7531 888849.0
March 10, 2020 1.10 1.10 0.803 0.8201 724363.0
March 9, 2020 1.04 1.04 0.83 0.8301 1.089M
March 6, 2020 1.05 1.10 1.02 1.08 417273.0
March 5, 2020 1.06 1.11 1.02 1.09 397473.0
March 4, 2020 1.10 1.11 1.04 1.09 718187.0
March 3, 2020 1.14 1.19 1.04 1.09 719713.0
March 2, 2020 1.17 1.20 1.11 1.13 217825.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Range, Past 5 Years

Minimum 0.3732 Apr 03 2020
Maximum 4.80 May 05 2015
Average 2.226
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.