Civeo Corporation
CVEONYSEIndustrials● Active
$34.89
+$0.28(+0.81%)
Market Cap$381811597
P/E Ratio—
52W High$36.5
52W Low$19.75
Civeo Corporation（CVEO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cveo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.88
Feb 2, 2023
-4.9% from here
5-Year Low5Y
$17.12
Jun 22, 2021
+104.8% from low
IPO Priceadj.
$273.60
May 19, 2014
-87.2% since IPO
1 Year Ago
$23.24
Jun 9, 2025
+50.9% in 1Y
5 Years Ago
$17.61
Jun 8, 2021
+99.1% in 5Y
10 Years Ago
$28.08
Jun 8, 2016
+24.9% in 10Y
Historical Price Data · CVEO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $34.69 | $35.29 | $34.58 | $35.11 | $35.11 | 5K | +1.21% |
| Jun 5, 2026 | $35.50 | $35.50 | $34.41 | $34.61 | $34.61 | 55K | -2.51% |
| Jun 4, 2026 | $34.70 | $35.77 | $34.38 | $35.56 | $35.56 | 104K | +2.48% |
| Jun 3, 2026 | $34.74 | $35.14 | $33.79 | $34.20 | $34.20 | 54K | -1.55% |
| Jun 2, 2026 | $34.52 | $36.32 | $34.25 | $34.77 | $34.77 | 86K | +0.72% |
| Jun 1, 2026 | $34.01 | $34.98 | $34.01 | $34.74 | $34.74 | 59K | +2.15% |
| May 29, 2026 | $34.86 | $35.01 | $34.04 | $34.15 | $34.15 | 59K | -2.04% |
| May 28, 2026 | $34.40 | $35.26 | $33.47 | $34.95 | $34.95 | 78K | +1.60% |
| May 27, 2026 | $34.82 | $35.64 | $34.36 | $34.49 | $34.49 | 64K | -0.95% |
| May 26, 2026 | $33.72 | $35.56 | $33.56 | $35.06 | $35.06 | 195K | +3.97% |
| May 22, 2026 | $34.00 | $34.51 | $33.54 | $33.60 | $33.60 | 41K | -1.18% |
| May 21, 2026 | $33.53 | $34.25 | $33.14 | $34.20 | $34.20 | 74K | +2.00% |
| May 20, 2026 | $33.82 | $34.52 | $32.84 | $33.67 | $33.67 | 44K | -0.44% |
| May 19, 2026 | $33.30 | $34.45 | $32.76 | $34.02 | $34.02 | 121K | +2.16% |
| May 18, 2026 | $34.26 | $34.45 | $33.60 | $33.63 | $33.63 | 52K | -1.84% |
| May 15, 2026 | $35.00 | $35.00 | $33.93 | $34.01 | $34.01 | 59K | -2.83% |
| May 14, 2026 | $33.02 | $36.50 | $32.50 | $35.56 | $35.56 | 265K | +7.69% |
| May 13, 2026 | $32.00 | $34.00 | $31.17 | $33.27 | $33.27 | 95K | +3.97% |
| May 12, 2026 | $32.03 | $32.68 | $31.50 | $32.27 | $32.27 | 94K | +0.75% |
| May 11, 2026 | $32.16 | $32.96 | $31.39 | $31.90 | $31.90 | 122K | -0.81% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CVEO
Jan 1 → Dec 31 · 6 years2026+53.4%$22.89 → $35.11
+53.4%
2025+0.3%$22.81 → $22.87
+0.3%
2024+1.0%$22.50 → $22.72
+1.0%
2023-27.7%$31.60 → $22.85
-27.7%
2022+60.5%$19.38 → $31.10
+60.5%
2021+8.1%$17.74 → $19.17
+8.1%
Best Year2022 · +60.5%
Worst Year2023 · -27.7%
Positive Years5 / 6
Avg Annual Return+15.9%
6Y Total Return+97.9%
6Y CAGR~+12.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in CVEO?
If you invested $1,000 in CVEO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,249
Total Return+24.9%
CAGR~+2.2% / yr
Profit+$249
Based on Jun 8, 2016 · $28.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Civeo Corporation（CVEO）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $35.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CVEO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CVEO 历史股价FMP 日线复权 OHLCV