Stockscreener 앱 받기
21.87
2.67%
-0.60
시간 외 거래:
21.87
Civeo Corp 주식 (CVEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $22.43 | $21.76 | $0.665 | 86,496.0 | -2.67% |
| 2025-08-14 | $22.97 | $22.27 | $0.705 | 74,145.0 | -1.19% |
| 2025-08-13 | $22.98 | $22.32 | $0.66 | 78,958.0 | +0.57% |
| 2025-08-12 | $23.41 | $22.55 | $0.86 | 108,974.0 | -2.54% |
| 2025-08-11 | $23.52 | $23.03 | $0.49 | 43,307.0 | -0.56% |
| 2025-08-08 | $23.91 | $23.29 | $0.62 | 39,411.0 | -1.60% |
| 2025-08-07 | $24.23 | $23.60 | $0.63 | 57,433.0 | -1.13% |
| 2025-08-06 | $24.46 | $23.65 | $0.81 | 66,168.0 | +0.50% |
| 2025-08-05 | $24.15 | $23.66 | $0.49 | 102,865.0 | -0.29% |
| 2025-08-04 | $24.00 | $23.08 | $0.925 | 137,479.0 | +0.63% |
| 2025-08-01 | $24.71 | $23.78 | $0.93 | 96,834.0 | -4.84% |
| 2025-07-31 | $25.02 | $23.92 | $1.10 | 96,697.0 | +3.95% |
| 2025-07-30 | $24.30 | $23.74 | $0.5623 | 69,598.0 | +1.86% |
| 2025-07-29 | $24.49 | $23.38 | $1.11 | 159,634.0 | -3.87% |
| 2025-07-28 | $24.63 | $24.19 | $0.44 | 63,024.0 | +1.99% |
| 2025-07-25 | $24.70 | $23.98 | $0.72 | 54,367.0 | -2.04% |
| 2025-07-24 | $24.91 | $24.42 | $0.49 | 84,983.0 | -0.24% |
| 2025-07-23 | $24.72 | $24.51 | $0.21 | 43,533.0 | +1.99% |
| 2025-07-22 | $24.38 | $23.95 | $0.425 | 43,530.0 | +0.12% |
| 2025-07-21 | $24.55 | $23.98 | $0.575 | 38,176.0 | -0.45% |
| 2025-07-18 | $24.87 | $24.15 | $0.72 | 46,993.0 | -1.90% |
| 2025-07-17 | $24.94 | $24.44 | $0.5029 | 42,964.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $24.71 | $21.76 | $2.95 | 978,566.0 | -12.48% |
| 2025-07 | $25.02 | $23.00 | $2.02 | 1,381,824.0 | +8.23% |
| 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% |
2.18%
1.16%
자본화:
|
볼륨(24시간):