MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVEO — Civeo Corporation
NYSECiveo Corporation
$33.17
-0.58(-1.72%)
- O
- 33.90
- H
- 34.22
- L
- 32.90
- V
- 181.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.17
Period Return+69.06%
Period High$36.50
Period Low$18.01
Avg Daily Volume85.0K
Total Trading Days365
CVEO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.90 | $34.22 | $32.90 | $33.17 | $-0.58 | -1.72% | 181,018 | $33.17 | $32.90 $34.22 |
| Oct 1, 2026 | $33.46 | $34.80 | $32.94 | $33.75 | +$0.96 | +2.93% | 177,374 | $33.98 | $32.94 $34.80 |
| Sep 30, 2026 | $32.70 | $33.19 | $32.43 | $32.79 | +$0.40 | +1.23% | 165,063 | $32.81 | $32.43 $33.19 |
| Sep 29, 2026 | $32.25 | $32.55 | $31.83 | $32.39 | +$0.20 | +0.62% | 67,870 | $32.35 | $31.83 $32.55 |
| Sep 28, 2026 | $32.43 | $32.53 | $31.53 | $32.19 | $-0.28 | -0.86% | 77,034 | $32.14 | $31.53 $32.53 |
| Sep 25, 2026 | $32.64 | $33.11 | $31.57 | $32.47 | $-0.53 | -1.61% | 90,554 | $32.22 | $31.57 $33.11 |
| Sep 24, 2026 | $33.12 | $33.17 | $32.32 | $33.00 | $-0.20 | -0.60% | 59,270 | $32.86 | $32.32 $33.17 |
| Sep 23, 2026 | $33.91 | $33.97 | $33.00 | $33.20 | $-0.89 | -2.61% | 78,550 | $33.32 | $33.00 $33.97 |
| Sep 22, 2026 | $34.40 | $34.54 | $33.64 | $34.09 | $-0.34 | -0.99% | 80,097 | $33.89 | $33.64 $34.54 |
| Sep 21, 2026 | $34.34 | $34.64 | $33.80 | $34.43 | +$0.10 | +0.29% | 111,267 | $34.32 | $33.80 $34.64 |
| Sep 18, 2026 | $33.58 | $34.33 | $33.06 | $34.33 | +$0.75 | +2.23% | 232,937 | $34.16 | $33.06 $34.33 |
| Sep 17, 2026 | $33.98 | $33.98 | $33.47 | $33.58 | $-0.04 | -0.12% | 45,544 | $33.60 | $33.47 $33.98 |
| Sep 16, 2026 | $33.71 | $34.50 | $33.05 | $33.62 | +$0.06 | +0.18% | 94,239 | $33.82 | $33.05 $34.50 |
| Sep 15, 2026 | $33.48 | $33.95 | $33.25 | $33.56 | +$0.15 | +0.45% | 59,598 | $33.57 | $33.25 $33.95 |
| Sep 14, 2026 | $34.13 | $34.13 | $33.22 | $33.41 | $-0.64 | -1.88% | 64,475 | $33.51 | $33.22 $34.13 |
| Sep 11, 2026 | $34.07 | $34.15 | $33.25 | $34.05 | +$0.35 | +1.04% | 50,280 | $33.87 | $33.25 $34.15 |
| Sep 10, 2026 | $33.93 | $33.93 | $32.97 | $33.70 | $-0.27 | -0.79% | 54,308 | $33.51 | $32.97 $33.93 |
| Sep 9, 2026 | $33.99 | $34.12 | $33.28 | $33.97 | $-0.17 | -0.50% | 79,552 | $33.82 | $33.28 $34.12 |
| Sep 8, 2026 | $33.80 | $34.27 | $33.47 | $34.14 | +$0.00 | +0.00% | 62,954 | $33.96 | $33.47 $34.27 |
| Sep 4, 2026 | $33.52 | $34.22 | $33.30 | $34.14 | +$0.38 | +1.13% | 53,824 | $33.85 | $33.30 $34.22 |
| Sep 3, 2026 | $33.83 | $33.98 | $33.31 | $33.76 | +$0.17 | +0.51% | 64,565 | $33.71 | $33.31 $33.98 |
| Sep 2, 2026 | $33.51 | $33.80 | $33.32 | $33.59 | +$0.40 | +1.21% | 65,473 | $33.58 | $33.32 $33.80 |
| Sep 1, 2026 | $33.39 | $33.39 | $32.87 | $33.19 | $-0.24 | -0.72% | 62,587 | $33.13 | $32.87 $33.39 |
| Aug 31, 2026 | $33.20 | $33.49 | $32.82 | $33.43 | +$0.31 | +0.94% | 57,084 | $33.28 | $32.82 $33.49 |
| Aug 28, 2026 | $33.44 | $33.56 | $32.94 | $33.12 | $-0.63 | -1.87% | 55,525 | $33.17 | $32.94 $33.56 |
| Aug 27, 2026 | $33.54 | $33.90 | $32.62 | $33.75 | +$0.40 | +1.20% | 49,607 | $33.54 | $32.62 $33.90 |
| Aug 26, 2026 | $33.72 | $34.35 | $33.16 | $33.35 | $-0.16 | -0.48% | 48,232 | $33.43 | $33.16 $34.35 |
| Aug 25, 2026 | $34.02 | $34.55 | $32.85 | $33.51 | $-0.17 | -0.50% | 40,389 | $33.57 | $32.85 $34.55 |
| Aug 24, 2026 | $34.54 | $34.70 | $33.58 | $33.68 | $-0.85 | -2.46% | 71,942 | $34.03 | $33.58 $34.70 |
| Aug 21, 2026 | $34.99 | $34.99 | $33.85 | $34.53 | $-0.08 | -0.23% | 154,012 | $34.23 | $33.85 $34.99 |