CVEO
CIVEO (CVEO)
NYSE
$33.14-$0.04 (-0.11%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $342.9M
    Market Cap
  • 49.75%
    1-Year Change
  • Lodging
    Industry
  • 1 Month
    -1.25%
    Low Price$32.19
    High Price$34.43
  • 3 Months
    +10.57%
    Low Price$30.76
    High Price$35.28
  • 1 Year
    +49.75%
    Low Price$19.89
    High Price$35.56
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
33.90
34.22
32.90
33.17
-1.72%
181,343
10/01/2026
33.46
34.80
32.94
33.75
+2.93%
177,374
09/30/2026
32.70
33.19
32.43
32.79
+1.23%
165,053
09/29/2026
32.25
32.55
31.83
32.39
+0.62%
67,538
09/28/2026
32.43
32.53
31.53
32.19
-0.86%
77,034
09/25/2026
32.64
33.11
31.57
32.47
-1.61%
90,554
09/24/2026
33.12
33.17
32.32
33.00
-0.60%
59,269
09/23/2026
33.91
33.97
33.00
33.20
-2.61%
78,560
09/22/2026
34.40
34.54
33.64
34.09
-0.99%
80,097
09/21/2026
34.34
34.64
33.80
34.43
+0.29%
111,267
09/18/2026
33.58
34.33
33.06
34.33
+2.23%
232,937
09/17/2026
33.98
33.98
33.47
33.58
-0.12%
45,544
09/16/2026
33.71
34.50
33.05
33.62
+0.18%
94,239
09/15/2026
33.48
33.95
33.25
33.56
+0.45%
59,600
09/14/2026
34.13
34.13
33.22
33.41
-1.88%
64,479
09/11/2026
34.07
34.15
33.25
34.05
+1.04%
50,279
09/10/2026
33.93
33.93
32.97
33.70
-0.79%
54,307
09/09/2026
33.99
34.12
33.28
33.97
-0.50%
79,441
09/08/2026
33.80
34.27
33.47
34.14
0.00%
62,954
09/04/2026
33.52
34.22
33.30
34.14
+1.13%
53,824
09/03/2026
33.83
33.98
33.31
33.76
+0.51%
64,564
09/02/2026
33.51
33.80
33.32
33.59
+1.21%
65,475
09/01/2026
33.39
33.39
32.87
33.19
-0.72%
62,587
08/31/2026
33.20
33.49
32.82
33.43
+0.94%
57,083
08/28/2026
33.44
33.56
32.94
33.12
-1.87%
55,524
08/27/2026
33.54
33.90
32.62
33.75
+1.20%
49,606
08/26/2026
33.72
34.35
33.16
33.35
-0.48%
48,231
08/25/2026
34.02
34.55
32.85
33.51
-0.50%
40,388
08/24/2026
34.54
34.70
33.58
33.68
-2.46%
71,942
08/21/2026
34.99
34.99
33.85
34.53
-0.23%
154,012
08/20/2026
33.66
34.78
33.58
34.61
+1.97%
108,926
08/19/2026
34.13
34.33
33.68
33.94
+1.07%
87,948
08/18/2026
33.75
33.97
33.46
33.58
-0.47%
87,232
08/17/2026
32.89
34.19
32.78
33.74
+1.35%
84,517
08/14/2026
33.28
33.67
32.84
33.29
-0.06%
112,400
08/13/2026
33.38
33.96
33.18
33.31
-0.06%
99,521
08/12/2026
32.61
33.81
32.44
33.33
+2.15%
87,548
08/11/2026
32.05
32.98
32.03
32.63
+2.19%
104,400
08/10/2026
30.50
32.37
30.44
31.93
+3.80%
136,367
08/07/2026
31.20
31.84
30.13
30.76
-2.19%
126,109
08/06/2026
32.60
32.66
30.81
31.45
-3.91%
192,839
08/05/2026
32.55
33.60
31.42
32.73
+5.96%
210,006
08/04/2026
31.06
31.47
30.41
30.89
-0.23%
111,728
08/03/2026
31.49
31.73
30.79
30.96
-1.75%
126,139
07/31/2026
31.34
32.69
30.84
31.51
-1.56%
194,644
07/30/2026
31.01
33.08
30.70
32.01
-1.51%
249,667
07/30/2026
-$0.23 Earnings
07/29/2026
34.34
34.59
32.13
32.50
-5.47%
203,829
07/28/2026
34.68
34.80
33.37
34.38
-0.32%
63,978
07/27/2026
35.19
35.46
34.21
34.49
-0.52%
66,308
07/24/2026
35.09
35.37
34.67
34.67
-0.83%
102,594
07/23/2026
35.25
35.66
34.08
34.96
-0.91%
191,087
07/22/2026
34.30
35.34
34.30
35.28
+2.62%
132,250
07/21/2026
34.35
35.07
34.14
34.38
+0.53%
159,970
07/20/2026
34.54
34.54
33.69
34.20
-1.92%
101,648
07/17/2026
34.95
35.45
34.62
34.87
-0.46%
202,271
07/16/2026
34.22
35.41
34.22
35.03
+2.40%
157,217
07/15/2026
31.98
34.48
31.98
34.21
+6.84%
448,844
07/14/2026
31.14
32.06
31.09
32.02
+2.79%
108,750
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