CVEO(CVEO)
CVEO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $33.82 | $34.52 | $32.84 | $33.67 | 43,937 |
| 5/19/2026 | $33.30 | $34.45 | $32.76 | $34.02 | 121,000 |
| 5/18/2026 | $34.26 | $34.45 | $33.60 | $33.63 | 52,338 |
| 5/15/2026 | $35.00 | $35.00 | $33.93 | $34.01 | 59,322 |
| 5/14/2026 | $33.02 | $36.50 | $32.50 | $35.56 | 264,700 |
| 5/13/2026 | $32.00 | $34.00 | $31.17 | $33.27 | 95,200 |
| 5/12/2026 | $32.03 | $32.68 | $31.50 | $32.27 | 93,800 |
| 5/11/2026 | $32.16 | $32.96 | $31.39 | $31.90 | 122,100 |
| 5/8/2026 | $31.42 | $31.62 | $30.77 | $31.16 | 32,110 |
| 5/7/2026 | $30.73 | $31.85 | $30.51 | $31.29 | 53,215 |
| 5/6/2026 | $31.48 | $31.88 | $30.83 | $31.01 | 39,448 |
| 5/5/2026 | $30.65 | $32.08 | $29.88 | $31.58 | 86,800 |
| 5/4/2026 | $31.40 | $32.23 | $30.06 | $30.74 | 85,900 |
| 5/1/2026 | $32.20 | $34.80 | $30.96 | $31.21 | 142,860 |
| 4/30/2026 | $31.17 | $32.07 | $30.64 | $31.90 | 67,826 |
| 4/29/2026 | $31.31 | $31.35 | $30.75 | $31.22 | 29,600 |
| 4/28/2026 | $31.50 | $31.50 | $30.92 | $31.30 | 22,839 |
| 4/27/2026 | $31.55 | $31.95 | $31.31 | $31.37 | 36,000 |
| 4/24/2026 | $31.16 | $31.50 | $31.09 | $31.46 | 32,100 |
| 4/23/2026 | $30.74 | $31.21 | $30.65 | $31.16 | 28,300 |
| 4/22/2026 | $30.41 | $30.71 | $30.19 | $30.52 | 30,635 |
| 4/21/2026 | $31.04 | $31.23 | $30.13 | $30.23 | 30,931 |
| 4/20/2026 | $30.35 | $31.26 | $30.28 | $30.78 | 109,820 |
| 4/17/2026 | $30.00 | $30.33 | $29.35 | $30.18 | 155,300 |
| 4/16/2026 | $29.70 | $30.00 | $29.16 | $30.00 | 71,014 |
| 4/15/2026 | $29.65 | $29.65 | $29.33 | $29.58 | 37,238 |
| 4/14/2026 | $29.29 | $29.76 | $29.13 | $29.46 | 72,721 |
| 4/13/2026 | $28.46 | $29.29 | $27.62 | $29.25 | 109,143 |
| 4/10/2026 | $27.52 | $28.62 | $27.26 | $28.39 | 117,724 |
| 4/9/2026 | $27.52 | $27.82 | $26.62 | $27.46 | 116,000 |
| 4/8/2026 | $27.65 | $27.72 | $27.00 | $27.55 | 62,450 |
| 4/7/2026 | $27.15 | $28.01 | $26.90 | $27.12 | 164,603 |
| 4/6/2026 | $26.47 | $27.83 | $26.46 | $27.07 | 67,900 |
| 4/2/2026 | $26.56 | $26.97 | $26.07 | $26.43 | 78,900 |
| 4/1/2026 | $26.75 | $27.15 | $26.05 | $26.68 | 54,039 |
| 3/31/2026 | $26.33 | $26.83 | $26.25 | $26.46 | 28,336 |
| 3/30/2026 | $27.06 | $27.39 | $25.80 | $26.27 | 36,235 |
| 3/27/2026 | $27.53 | $27.87 | $26.94 | $27.09 | 27,200 |
| 3/26/2026 | $28.05 | $28.69 | $27.57 | $27.85 | 32,119 |
| 3/25/2026 | $27.64 | $28.25 | $27.61 | $28.03 | 32,740 |
| 3/24/2026 | $27.47 | $28.33 | $27.47 | $27.68 | 23,000 |
| 3/23/2026 | $27.35 | $28.22 | $27.35 | $27.73 | 43,800 |
| 3/20/2026 | $27.70 | $27.88 | $27.11 | $27.16 | 80,200 |
| 3/19/2026 | $27.62 | $28.11 | $27.31 | $27.86 | 43,346 |
| 3/18/2026 | $28.27 | $28.75 | $27.43 | $27.91 | 41,020 |
| 3/17/2026 | $28.51 | $28.93 | $28.18 | $28.45 | 26,416 |
| 3/16/2026 | $28.15 | $29.00 | $27.96 | $28.22 | 47,200 |
| 3/13/2026 | $29.50 | $29.50 | $27.83 | $28.18 | 40,549 |
| 3/12/2026 | $29.25 | $29.74 | $29.01 | $29.30 | 108,900 |
| 3/11/2026 | $28.67 | $29.67 | $28.43 | $29.24 | 108,647 |
| 3/10/2026 | $28.28 | $28.82 | $28.04 | $28.39 | 178,800 |
| 3/9/2026 | $28.88 | $28.93 | $28.15 | $28.56 | 48,600 |
| 3/6/2026 | $28.92 | $29.25 | $28.58 | $29.05 | 71,700 |
| 3/5/2026 | $29.10 | $29.36 | $28.80 | $29.01 | 125,200 |
| 3/4/2026 | $28.00 | $29.68 | $26.92 | $29.11 | 141,900 |
| 3/3/2026 | $25.65 | $27.73 | $24.58 | $27.03 | 107,426 |
| 3/2/2026 | $27.81 | $28.22 | $27.53 | $27.82 | 127,640 |
| 2/27/2026 | $27.50 | $28.41 | $27.50 | $27.69 | 36,800 |
| 2/26/2026 | $27.14 | $28.07 | $27.14 | $27.67 | 24,242 |
| 2/25/2026 | $27.57 | $27.93 | $27.31 | $27.76 | 25,234 |
| 2/24/2026 | $27.53 | $28.01 | $27.20 | $27.66 | 28,200 |
| 2/23/2026 | $28.27 | $28.45 | $27.56 | $27.67 | 29,023 |
| 2/20/2026 | $28.53 | $28.68 | $28.10 | $28.46 | 39,314 |