|
Market Closed -
NYSE
16:00:03 2026-09-25 EDT
|
5-day change | 1st Jan Change | ||
| 32.47 USD | -1.61% |
|
-5.42% | +41.98% |
| 08-05 | Raymond James Initiates Civeo Corp at Strong Buy With $51 Price Target | MT |
| 07-30 | Civeo Corporation, Q2 2026 Earnings Call, Jul 30, 2026 |
Stock exchange
Quotes 5-day view: Civeo Corporation
Delayed Quote NYSE
| 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | |
|---|---|---|---|---|---|
| Last | US$34.43 | US$34.09 | US$33.20 | US$33.00 | US$32.47 |
| Volume | 111,267 | 80,097 | 78,550 | 59,269 | 90,554 |
| Change | +0.29% | -0.99% | -2.61% | -0.60% | -1.61% |
| Opening | US$34.34 | US$34.40 | US$33.91 | US$33.12 | US$32.64 |
| High | US$34.64 | US$34.54 | US$33.97 | US$33.17 | US$33.11 |
| Low | US$33.80 | US$33.64 | US$33.00 | US$32.32 | US$31.57 |
Performance
| 1 day | -1.61% | ||
| 1 week | -5.42% | ||
| Current month | -2.87% | ||
| 1 month | -3.10% | ||
| 3 months | -1.84% | ||
| 6 months | +15.84% | ||
| Current year | +41.98% | ||
| 1 year | +43.80% | ||
| 3 years | +51.52% | ||
| 5 years | +36.77% | ||
| 10 years | +160.18% |
Volumes
marketsDaily volume
90,554
Estimated daily volume
90,554
Avg. Volume 20 sessions
80,493
Daily volume ratio
1.12
Avg. Volume 20 sessions USD
2,613,607.71
Record volume 1
4,745,062
Record volume 2
1,849,286
Record volume 3
1,597,657
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
335,637,811
Net sales (USD)
638,849,000
Number of employees
2,700
Sales / Employee (USD)
236,611
Free-Float
88.03%
Free-Float capitalization (USD)
308,318,105
Average Daily Capital Traded
0.78%
Indicators
Moving average 5 days
33.44
Moving average 20 days
33.7
Moving average 50 days
33.49
Moving average 100 days
33.42
Price spread / (MMA5)
+2.98%
Price spread / (MMA20)
+3.80%
Price spread / (MMA50)
+3.15%
Price spread / (MMA100)
+2.92%
STIM
RSI 9 days
38.18
RSI 14 days
43.8
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.61% | -5.42% | +43.80% | +51.52% | 336M | |
| +0.87% | -3.81% | +193.67% | +897.85% | 66.97B | |
| +5.66% | -2.68% | +38.89% | +194.04% | 21.85B | |
| +0.47% | -2.99% | -33.40% | -28.31% | 16.6B | |
| -1.04% | -2.50% | -3.21% | +86.50% | 14.44B | |
| +0.38% | -1.73% | -24.55% | -32.37% | 7.2B | |
| -4.08% | +13.25% | -44.71% | -71.39% | 6.13B | |
| +0.20% | +0.95% | -0.53% | +46.95% | 5.36B | |
| -2.98% | +4.67% | +17.35% | +185.09% | 4.15B | |
| +0.62% | +2.10% | -5.84% | -11.61% | 3.98B | |
| Average | -0.15% | +0.88% | +18.15% | +131.83% | 14.7B | |
| Weighted average by Cap. | +0.97% | -0.24% | +87.25% | +445.28% |
Historical Quotes: Civeo Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4474d1b4878da94192443b451e.ebzfDOkvHXAq3zld5kujVhdTqJuNa6oHqkq0rLzON3E.ON-7OtB2LwNmlnoKvyqWJWNm48roAMNq7SH72I38WUku7-ghg2dZRU2YaA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 32.47 | 16,093 | 57,108 |
| 15:59:59 | 32.47 | 109 | 41,015 |
| 15:59:58 | 32.48 | 100 | 40,906 |
| 15:59:54 | 32.36 | 100 | 40,806 |
| 15:59:53 | 32.42 | 100 | 40,706 |
| 15:59:52 | 32.42 | 100 | 40,606 |
| 15:59:46 | 32.33 | 100 | 40,506 |
| 15:59:41 | 32.46 | 100 | 40,406 |
| 15:59:40 | 32.29 | 115 | 40,306 |
| 15:59:31 | 32.47 | 100 | 40,191 |
Price Extremes
| 1 week | 31.57 |  | 34.64 |
| 1 month | 31.57 | | 34.64 |
| Current year | 22.67 | | 36.5 |
| 1 year | 19.75 | | 36.5 |
| 3 years | 17.98 | | 36.5 |
| 5 years | 17.69 | | 36.88 |
| 10 years | 4.08 | | 55.68 |
Monthly variations
Annual variations
| 2026 | +41.98% | ||
| 2025 | +0.66% | ||
| 2024 | -0.57% | ||
| 2023 | -26.53% | ||
| 2022 | +62.23% | ||
| 2021 | +37.91% | ||
| 2020 | -10.21% | ||
| 2019 | -9.79% | ||
| 2018 | -47.62% | ||
| 2017 | +24.09% | ||
| 2016 | +54.93% | ||
| 2015 | -65.45% | ||
| 2014 | -81.97% |
- Stock Market
- Stocks
- CVEO Stock
- Quotes Civeo Corporation
Select your edition
All financial news and data tailored to specific country editions
