CVEO
CIVEO (CVEO)
NYSE
$31.48+$0.33 (+1.07%)
Price as of Jul 14, 2026 12:51 PM EDT
  • $340.9M
    Market Cap
  • 27.40%
    1-Year Change
  • Lodging
    Industry
  • 1 Month
    -9.79%
    Low Price$30.00
    High Price$35.00
  • 3 Months
    +6.50%
    Low Price$29.58
    High Price$35.56
  • 1 Year
    +27.40%
    Low Price$19.89
    High Price$35.56
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
31.54
32.10
31.15
31.15
-1.67%
105,283
07/10/2026
30.80
31.70
30.41
31.68
+2.46%
137,955
07/09/2026
32.04
32.30
30.49
30.92
-3.47%
250,499
07/08/2026
31.54
32.71
31.54
32.03
+1.01%
235,339
07/07/2026
31.70
32.28
31.32
31.71
-0.97%
228,121
07/06/2026
30.67
32.23
30.04
32.02
+6.73%
368,241
07/02/2026
33.94
33.94
29.35
30.00
-11.14%
325,270
07/01/2026
35.06
35.06
33.44
33.76
-3.54%
77,168
06/30/2026
34.30
35.14
34.06
35.00
+1.04%
72,702
06/29/2026
33.80
34.78
32.76
34.64
+2.42%
112,578
06/26/2026
33.20
34.61
32.74
33.82
+2.24%
1,518,320
06/25/2026
33.38
33.47
32.79
33.08
+0.27%
100,679
06/24/2026
33.50
33.50
32.46
32.99
-1.05%
105,043
06/23/2026
32.89
33.50
32.89
33.34
+1.28%
100,874
06/22/2026
33.44
33.80
32.65
32.92
-1.99%
74,138
06/18/2026
33.68
34.17
33.41
33.59
+1.08%
89,010
06/17/2026
33.10
33.39
32.76
33.23
-0.30%
61,491
06/16/2026
33.26
33.88
32.86
33.33
+0.06%
56,276
06/15/2026
34.48
34.53
33.00
33.31
-3.53%
78,570
06/12/2026
34.84
36.00
33.99
34.53
-0.23%
78,137
06/11/2026
34.97
35.58
34.31
34.61
-0.23%
99,269
06/10/2026
34.51
35.20
34.47
34.69
+0.99%
54,950
06/09/2026
34.61
34.81
34.16
34.35
+0.38%
52,184
06/08/2026
34.69
35.29
34.21
34.22
-1.13%
46,518
06/05/2026
35.50
35.50
34.41
34.61
-2.67%
55,107
06/04/2026
34.70
35.77
34.38
35.56
+3.98%
104,233
06/03/2026
34.75
35.14
33.79
34.20
-1.64%
54,022
06/02/2026
34.52
36.32
34.25
34.77
+0.09%
85,644
06/01/2026
34.01
34.98
34.01
34.74
+1.73%
58,803
05/29/2026
34.86
35.01
34.04
34.15
-2.29%
58,707
05/28/2026
34.40
35.26
33.47
34.95
+1.33%
77,493
05/27/2026
34.82
35.64
34.36
34.49
-1.63%
63,786
05/26/2026
33.72
35.56
33.56
35.06
+4.35%
195,387
05/22/2026
34.00
34.51
33.54
33.60
-1.75%
40,641
05/21/2026
33.53
34.25
33.14
34.20
+1.57%
73,641
05/20/2026
33.82
34.52
32.84
33.67
-1.03%
43,937
05/19/2026
33.30
34.45
32.76
34.02
+1.16%
120,959
05/18/2026
34.26
34.45
33.60
33.63
-1.12%
52,338
05/15/2026
35.00
35.00
33.93
34.01
-4.36%
59,322
05/14/2026
33.02
36.50
32.50
35.56
+6.88%
264,657
05/13/2026
32.00
34.00
31.17
33.27
+3.10%
95,166
05/12/2026
32.03
32.68
31.50
32.27
+1.16%
93,769
05/11/2026
32.16
32.96
31.39
31.90
+2.37%
122,075
05/08/2026
31.42
31.62
30.77
31.16
-0.42%
32,110
05/07/2026
30.73
31.85
30.51
31.29
+0.90%
53,215
05/06/2026
31.48
31.88
30.83
31.01
-1.80%
39,448
05/05/2026
30.65
32.08
29.88
31.58
+2.73%
86,750
05/04/2026
31.40
32.23
30.06
30.74
-1.51%
85,854
05/01/2026
32.20
34.80
30.96
31.21
-2.16%
142,860
05/01/2026
-$0.34 Earnings
04/30/2026
31.17
32.07
30.64
31.90
+2.18%
67,826
04/29/2026
31.31
31.35
30.75
31.22
-0.26%
29,595
04/28/2026
31.50
31.50
30.92
31.30
-0.22%
22,839
04/27/2026
31.55
31.95
31.31
31.37
-0.29%
35,951
04/24/2026
31.16
31.50
31.09
31.46
+0.96%
32,090
04/23/2026
30.74
31.21
30.65
31.16
+2.10%
28,268
04/22/2026
30.41
30.71
30.19
30.52
+0.96%
30,635
04/21/2026
31.04
31.23
30.13
30.23
-1.79%
30,831
04/20/2026
30.35
31.26
30.28
30.78
+1.99%
109,820
04/17/2026
30.00
30.33
29.35
30.18
+0.60%
155,260
04/16/2026
29.70
30.00
29.16
30.00
+1.42%
71,014
04/15/2026
29.65
29.65
29.33
29.58
+0.41%
37,238
04/14/2026
29.29
29.76
29.13
29.46
+0.72%
72,721
04/13/2026
28.46
29.29
27.62
29.25
+3.03%
109,143
04/10/2026
27.52
28.62
27.26
28.39
+3.39%
117,724
04/09/2026
27.52
27.82
26.62
27.46
-0.33%
115,955
04/08/2026
27.65
27.72
27.00
27.55
+1.59%
62,450
04/07/2026
27.15
28.01
26.90
27.12
+0.18%
164,603
04/06/2026
26.47
27.83
26.46
27.07
+2.42%
67,888
04/02/2026
26.56
26.97
26.07
26.43
-0.94%
78,899
04/01/2026
26.75
27.15
26.05
26.68
+0.83%
54,039
03/31/2026
26.33
26.83
26.25
26.46
+0.72%
28,336
03/30/2026
27.06
27.39
25.80
26.27
-3.03%
36,235
03/27/2026
27.53
27.87
26.94
27.09
-2.73%
27,176
03/26/2026
28.05
28.69
27.57
27.85
-0.64%
32,119
03/25/2026
27.64
28.25
27.61
28.03
+1.26%
32,740
03/24/2026
27.47
28.33
27.47
27.68
-0.18%
22,972
03/23/2026
27.35
28.22
27.35
27.73
+2.10%
43,778
03/20/2026
27.70
27.88
27.11
27.16
-2.51%
80,188
03/19/2026
27.62
28.11
27.31
27.86
-0.18%
43,346
03/18/2026
28.27
28.75
27.43
27.91
-1.90%
41,020
03/17/2026
28.51
28.93
28.18
28.45
+0.82%
26,416
03/16/2026
28.15
29.00
27.96
28.22
+0.14%
47,169
03/13/2026
29.50
29.50
27.83
28.18
-3.82%
40,549
03/12/2026
29.25
29.74
29.01
29.30
+0.21%
108,871
03/11/2026
28.67
29.67
28.43
29.24
+2.99%
108,647
03/10/2026
28.28
28.82
28.04
28.39
-0.60%
178,759
03/09/2026
28.88
28.93
28.15
28.56
-1.69%
48,595
03/06/2026
28.92
29.25
28.58
29.05
+0.14%
71,692
03/05/2026
29.10
29.36
28.80
29.01
-0.34%
125,195
03/04/2026
28.00
29.68
26.92
29.11
+7.70%
141,850
03/03/2026
25.65
27.73
24.58
27.03
-2.84%
107,426
03/03/2026
-$0.56 Earnings
03/02/2026
27.81
28.22
27.53
27.82
+0.47%
127,640
02/27/2026
27.50
28.41
27.50
27.69
+0.07%
36,764
02/26/2026
27.14
28.07
27.14
27.67
-0.32%
24,242
02/25/2026
27.57
27.93
27.31
27.76
+0.36%
25,234
02/24/2026
27.53
28.01
27.20
27.66
-0.04%
28,185
02/23/2026
28.27
28.45
27.56
27.67
-2.78%
29,023
02/20/2026
28.53
28.68
28.10
28.46
-0.11%
39,314