Stockscreener 앱 받기
23.56
1.77%
0.41
시간 외 거래:
23.51
-0.05
-0.21%
Civeo Corp 주식 (CVEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $23.61 | $23.17 | $0.44 | 60,211.0 | +1.77% |
| 2025-07-01 | $23.73 | $23.00 | $0.725 | 69,680.0 | +0.26% |
| 2025-06-30 | $23.50 | $22.70 | $0.80 | 132,131.0 | +1.49% |
| 2025-06-27 | $23.41 | $22.51 | $0.9006 | 92,286.0 | -1.22% |
| 2025-06-26 | $23.20 | $22.67 | $0.525 | 82,161.0 | +1.63% |
| 2025-06-25 | $22.82 | $21.93 | $0.8926 | 91,251.0 | +0.53% |
| 2025-06-24 | $22.54 | $21.81 | $0.73 | 100,615.0 | +3.44% |
| 2025-06-23 | $22.36 | $21.58 | $0.78 | 78,212.0 | -2.02% |
| 2025-06-20 | $22.79 | $22.24 | $0.55 | 146,567.0 | -1.46% |
| 2025-06-18 | $22.81 | $22.01 | $0.80 | 99,470.0 | +2.13% |
| 2025-06-17 | $22.56 | $22.09 | $0.4676 | 74,359.0 | -1.21% |
| 2025-06-16 | $22.74 | $22.28 | $0.46 | 64,987.0 | +0.49% |
| 2025-06-13 | $22.50 | $22.12 | $0.385 | 127,889.0 | -1.07% |
| 2025-06-12 | $22.90 | $22.50 | $0.40 | 85,417.0 | -1.62% |
| 2025-06-11 | $22.91 | $22.38 | $0.53 | 133,833.0 | +1.46% |
| 2025-06-10 | $23.74 | $22.50 | $1.24 | 106,798.0 | -3.01% |
| 2025-06-09 | $23.48 | $22.89 | $0.585 | 76,399.0 | +1.75% |
| 2025-06-06 | $23.20 | $22.62 | $0.575 | 81,344.0 | +1.74% |
| 2025-06-05 | $22.70 | $22.16 | $0.542 | 84,517.0 | +0.94% |
| 2025-06-04 | $22.67 | $22.06 | $0.612 | 59,323.0 | +0.72% |
| 2025-06-03 | $22.23 | $21.58 | $0.65 | 105,750.0 | +2.08% |
Civeo Corp 주식 (CVEO) 연도별 가격 이력
이 심층 분석에서는 Civeo Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVEO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Civeo Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Civeo Corp 주식 (CVEO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $23.73 | $23.00 | $0.725 | 190,102.0 | +2.04% |
| 2025-06 | $23.74 | $21.51 | $2.23 | 1,923,631.0 | +5.87% |
| 2025-05 | $21.99 | $18.61 | $3.38 | 2,112,203.0 | +14.85% |
| 2025-04 | $24.28 | $18.01 | $6.27 | 1,690,218.0 | -17.43% |
| 2025-03 | $23.88 | $20.26 | $3.62 | 1,856,793.0 | +6.98% |
| 2025-02 | $27.55 | $20.68 | $6.87 | 2,749,994.0 | -8.67% |
| 2025-01 | $24.75 | $22.44 | $2.31 | 1,786,601.0 | +3.61% |
Civeo Corp 주식 (CVEO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.06 | $21.15 | $2.91 | 1,324,341.0 | -3.68% |
| 2024-11 | $26.80 | $23.11 | $3.70 | 1,287,567.0 | -8.85% |
| 2024-10 | $28.23 | $24.07 | $4.16 | 939,550.0 | -6.39% |
| 2024-09 | $28.92 | $26.34 | $2.58 | 1,135,205.0 | -3.69% |
| 2024-08 | $28.66 | $25.10 | $3.56 | 1,117,437.0 | +4.60% |
| 2024-07 | $27.50 | $22.36 | $5.14 | 688,846.0 | +9.15% |
| 2024-06 | $25.17 | $23.14 | $2.03 | 767,617.0 | +2.26% |
| 2024-05 | $25.22 | $23.16 | $2.06 | 1,071,148.0 | +4.95% |
| 2024-04 | $28.00 | $22.12 | $5.88 | 1,164,961.0 | -13.52% |
| 2024-03 | $27.30 | $22.76 | $4.54 | 1,983,572.0 | +14.65% |
| 2024-02 | $24.84 | $21.60 | $3.24 | 1,152,387.0 | +5.50% |
| 2024-01 | $23.10 | $21.44 | $1.66 | 732,101.0 | -2.84% |
Civeo Corp 주식 (CVEO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.89 | $21.46 | $2.43 | 1,128,674.0 | +4.91% |
| 2023-11 | $24.20 | $20.25 | $3.95 | 1,377,528.0 | +8.90% |
| 2023-10 | $21.29 | $17.98 | $3.31 | 797,569.0 | -3.52% |
| 2023-09 | $21.96 | $18.08 | $3.89 | 793,748.0 | +14.40% |
| 2023-08 | $19.59 | $17.99 | $1.60 | 521,628.0 | -7.27% |
| 2023-07 | $20.17 | $18.33 | $1.84 | 697,172.0 | +0.31% |
| 2023-06 | $21.84 | $18.57 | $3.27 | 966,812.0 | -2.55% |
| 2023-05 | $22.02 | $18.71 | $3.31 | 740,094.0 | +3.84% |
| 2023-04 | $22.85 | $17.87 | $4.98 | 1,186,631.0 | -6.78% |
| 2023-03 | $28.18 | $18.59 | $9.59 | 4,922,872.0 | -27.06% |
| 2023-02 | $36.88 | $28.31 | $8.57 | 570,149.0 | -17.34% |
| 2023-01 | $34.94 | $29.11 | $5.83 | 392,131.0 | +10.13% |
0.92%
0.36%
자본화:
|
볼륨(24시간):