Civeo Corp. (CVEO)
33.73
+0.03
(+0.09%)
USD |
NYSE |
Sep 11, 10:31
Civeo Price : 33.73 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2026 | 33.93 | 33.93 | 32.97 | 33.70 | 54308.00 |
| Sep 09, 2026 | 33.99 | 34.12 | 33.28 | 33.97 | 79552.00 |
| Sep 08, 2026 | 33.80 | 34.27 | 33.47 | 34.14 | 62954.00 |
| Sep 04, 2026 | 33.52 | 34.22 | 33.30 | 34.14 | 53824.00 |
| Sep 03, 2026 | 33.83 | 33.98 | 33.31 | 33.76 | 64565.00 |
| Sep 02, 2026 | 33.51 | 33.80 | 33.32 | 33.59 | 65475.00 |
| Sep 01, 2026 | 33.39 | 33.39 | 32.87 | 33.19 | 62587.00 |
| Aug 31, 2026 | 33.20 | 33.49 | 32.82 | 33.43 | 57084.00 |
| Aug 28, 2026 | 33.44 | 33.56 | 32.94 | 33.12 | 55525.00 |
| Aug 27, 2026 | 33.54 | 33.90 | 32.62 | 33.75 | 49607.00 |
| Aug 26, 2026 | 33.72 | 34.35 | 33.16 | 33.35 | 48232.00 |
| Aug 25, 2026 | 34.02 | 34.55 | 32.85 | 33.51 | 40389.00 |
| Aug 24, 2026 | 34.54 | 34.70 | 33.58 | 33.68 | 71942.00 |
| Aug 21, 2026 | 34.99 | 34.99 | 33.85 | 34.53 | 154012.0 |
| Aug 20, 2026 | 33.66 | 34.78 | 33.58 | 34.61 | 109127.0 |
| Aug 19, 2026 | 34.13 | 34.32 | 33.68 | 33.94 | 89947.00 |
| Aug 18, 2026 | 33.75 | 33.97 | 33.46 | 33.58 | 87233.00 |
| Aug 17, 2026 | 32.89 | 34.19 | 32.78 | 33.74 | 84517.00 |
| Aug 14, 2026 | 33.28 | 33.66 | 32.84 | 33.29 | 112400.0 |
| Aug 13, 2026 | 33.38 | 33.96 | 33.18 | 33.31 | 99521.00 |
| Aug 12, 2026 | 32.61 | 33.81 | 32.44 | 33.33 | 87535.00 |
| Aug 11, 2026 | 32.05 | 32.98 | 32.03 | 32.63 | 104400.0 |
| Aug 10, 2026 | 30.50 | 32.37 | 30.44 | 31.93 | 136367.0 |
| Aug 07, 2026 | 31.20 | 31.84 | 30.13 | 30.76 | 126110.0 |
| Aug 06, 2026 | 32.60 | 32.66 | 30.81 | 31.45 | 192839.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| ABM Industries, Inc. | 49.20 |
| Avalon Holdings Corp. | 2.63 |
| The Brink's Co. | 110.30 |
| Brady Corp. | 87.63 |
| CompX International, Inc. | 35.23 |
Price Related Metrics
| PS Ratio | 0.5650 |
| Price to Book Value | 2.327 |
| Price to Free Cash Flow | 22.60 |
| Earnings Yield | -3.48% |
| Market Cap | 370.94M |
| Operating PE Ratio | 30.40 |