NYSE - Nasdaq Real Time Price • USD
Civeo Corporation (CVEO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 25.24 | 25.68 | 25.24 | 25.65 | 25.65 | 42,600 |
Apr 18, 2024 | 25.08 | 25.29 | 24.97 | 25.07 | 25.07 | 27,300 |
Apr 17, 2024 | 25.68 | 25.87 | 25.02 | 25.14 | 25.14 | 38,600 |
Apr 16, 2024 | 25.35 | 25.62 | 25.10 | 25.43 | 25.43 | 39,800 |
Apr 15, 2024 | 25.79 | 25.87 | 25.32 | 25.59 | 25.59 | 40,000 |
Apr 12, 2024 | 26.17 | 26.43 | 25.40 | 25.58 | 25.58 | 36,200 |
Apr 11, 2024 | 26.89 | 26.92 | 26.27 | 26.35 | 26.35 | 20,400 |
Apr 10, 2024 | 26.75 | 27.22 | 25.84 | 26.97 | 26.97 | 38,400 |
Apr 9, 2024 | 27.70 | 27.89 | 27.03 | 27.07 | 27.07 | 35,700 |
Apr 8, 2024 | 27.25 | 28.00 | 27.09 | 27.77 | 27.77 | 62,600 |
Apr 5, 2024 | 26.90 | 27.50 | 26.87 | 27.04 | 27.04 | 41,700 |
Apr 4, 2024 | 27.53 | 27.53 | 26.90 | 27.09 | 27.09 | 37,100 |
Apr 3, 2024 | 26.85 | 27.47 | 26.85 | 27.47 | 27.47 | 42,500 |
Apr 2, 2024 | 27.06 | 27.06 | 26.63 | 26.92 | 26.92 | 46,000 |
Apr 1, 2024 | 26.89 | 27.38 | 26.58 | 27.02 | 27.02 | 106,500 |
Mar 28, 2024 | 26.74 | 27.30 | 26.64 | 26.85 | 26.85 | 57,200 |
Mar 27, 2024 | 26.45 | 26.66 | 26.15 | 26.55 | 26.55 | 62,600 |
Mar 26, 2024 | 26.43 | 26.70 | 25.84 | 26.25 | 26.25 | 86,500 |
Mar 25, 2024 | 25.03 | 26.25 | 24.98 | 26.22 | 26.22 | 166,500 |
Mar 22, 2024 | 25.00 | 25.06 | 24.84 | 24.98 | 24.98 | 67,100 |
Mar 21, 2024 | 25.30 | 25.32 | 24.93 | 25.00 | 25.00 | 51,800 |
Mar 20, 2024 | 24.95 | 25.43 | 24.89 | 25.30 | 25.30 | 57,300 |
Mar 19, 2024 | 25.20 | 25.50 | 25.01 | 25.10 | 25.10 | 38,300 |
Mar 18, 2024 | 25.71 | 25.71 | 25.12 | 25.37 | 25.37 | 64,500 |
Mar 15, 2024 | 24.88 | 25.76 | 24.78 | 25.76 | 25.76 | 146,800 |
Mar 14, 2024 | 25.30 | 25.30 | 24.67 | 25.00 | 25.00 | 86,900 |
Mar 13, 2024 | 24.90 | 25.47 | 24.90 | 25.38 | 25.38 | 98,000 |
Mar 12, 2024 | 24.80 | 25.20 | 24.60 | 24.96 | 24.96 | 71,500 |
Mar 11, 2024 | 24.68 | 24.84 | 23.29 | 24.84 | 24.84 | 142,300 |
Mar 8, 2024 | 24.52 | 24.92 | 24.09 | 24.77 | 24.77 | 201,200 |
Mar 7, 2024 | 24.11 | 24.66 | 24.11 | 24.54 | 24.54 | 132,700 |
Mar 6, 2024 | 23.82 | 24.37 | 23.50 | 24.11 | 24.11 | 91,000 |
Mar 5, 2024 | 23.52 | 24.23 | 23.48 | 23.63 | 23.63 | 96,000 |
Mar 4, 2024 | 23.48 | 23.87 | 22.76 | 23.50 | 23.50 | 160,500 |
Mar 1, 2024 | 23.66 | 24.14 | 22.92 | 23.44 | 23.44 | 106,200 |
Feb 29, 2024 | 23.54 | 24.84 | 23.07 | 23.42 | 23.42 | 162,600 |
Feb 28, 2024 | 22.16 | 23.16 | 22.09 | 22.49 | 22.49 | 45,100 |
Feb 27, 2024 | 22.33 | 22.60 | 22.01 | 22.32 | 22.32 | 61,000 |
Feb 26, 2024 | 22.35 | 22.41 | 21.93 | 22.13 | 22.13 | 229,200 |
Feb 23, 2024 | 0.25 Dividend | |||||
Feb 23, 2024 | 22.30 | 22.47 | 22.12 | 22.40 | 22.40 | 22,700 |
Feb 22, 2024 | 22.64 | 22.64 | 22.13 | 22.51 | 22.26 | 52,800 |
Feb 21, 2024 | 21.96 | 22.94 | 21.96 | 22.70 | 22.45 | 25,300 |
Feb 20, 2024 | 22.99 | 22.99 | 21.93 | 22.15 | 21.90 | 41,700 |
Feb 16, 2024 | 22.68 | 23.02 | 22.40 | 22.99 | 22.73 | 53,000 |
Feb 15, 2024 | 21.97 | 22.67 | 21.77 | 22.65 | 22.40 | 49,000 |
Feb 14, 2024 | 21.96 | 22.01 | 21.60 | 21.81 | 21.57 | 21,300 |
Feb 13, 2024 | 22.51 | 22.56 | 21.68 | 21.92 | 21.68 | 37,100 |
Feb 12, 2024 | 22.25 | 22.67 | 22.15 | 22.63 | 22.38 | 38,100 |
Feb 9, 2024 | 22.44 | 22.63 | 22.00 | 22.06 | 21.81 | 61,500 |
Feb 8, 2024 | 22.47 | 22.57 | 22.16 | 22.54 | 22.29 | 36,400 |
Feb 7, 2024 | 21.99 | 22.44 | 21.95 | 22.31 | 22.06 | 40,400 |
Feb 6, 2024 | 22.29 | 22.34 | 21.97 | 22.10 | 21.85 | 39,400 |
Feb 5, 2024 | 22.33 | 22.44 | 21.89 | 22.29 | 22.04 | 34,200 |
Feb 2, 2024 | 22.48 | 22.68 | 21.98 | 22.45 | 22.20 | 57,600 |
Feb 1, 2024 | 22.14 | 22.58 | 21.90 | 22.47 | 22.22 | 43,800 |
Jan 31, 2024 | 22.35 | 22.58 | 22.05 | 22.20 | 21.95 | 35,100 |
Jan 30, 2024 | 22.72 | 22.78 | 22.15 | 22.35 | 22.10 | 40,200 |
Jan 29, 2024 | 22.94 | 23.10 | 22.24 | 22.98 | 22.72 | 33,400 |
Jan 26, 2024 | 22.61 | 22.82 | 22.03 | 22.80 | 22.55 | 34,500 |
Jan 25, 2024 | 21.71 | 22.44 | 21.50 | 22.44 | 22.19 | 45,800 |
Jan 24, 2024 | 22.23 | 22.59 | 21.50 | 21.66 | 21.42 | 34,800 |
Jan 23, 2024 | 22.73 | 22.73 | 22.11 | 22.20 | 21.95 | 33,000 |
Jan 22, 2024 | 22.00 | 22.64 | 22.00 | 22.52 | 22.27 | 39,900 |
Jan 19, 2024 | 21.52 | 22.03 | 21.44 | 21.93 | 21.69 | 46,300 |
Jan 18, 2024 | 21.66 | 21.76 | 21.56 | 21.63 | 21.39 | 29,500 |
Jan 17, 2024 | 22.01 | 22.33 | 21.65 | 21.66 | 21.42 | 24,200 |
Jan 16, 2024 | 22.12 | 22.54 | 22.00 | 22.21 | 21.96 | 36,500 |
Jan 12, 2024 | 22.08 | 22.35 | 21.91 | 22.12 | 21.87 | 15,400 |
Jan 11, 2024 | 22.08 | 22.20 | 21.78 | 22.07 | 21.82 | 27,300 |
Jan 10, 2024 | 22.25 | 22.39 | 22.00 | 22.25 | 22.00 | 27,300 |
Jan 9, 2024 | 22.77 | 22.77 | 22.24 | 22.39 | 22.14 | 30,100 |
Jan 8, 2024 | 22.51 | 22.83 | 22.28 | 22.75 | 22.50 | 34,500 |
Jan 5, 2024 | 22.30 | 22.72 | 22.25 | 22.69 | 22.44 | 22,700 |
Jan 4, 2024 | 22.01 | 22.45 | 21.85 | 22.27 | 22.02 | 49,900 |
Jan 3, 2024 | 22.01 | 22.48 | 21.96 | 22.15 | 21.90 | 47,600 |
Jan 2, 2024 | 22.50 | 22.98 | 22.21 | 22.41 | 22.16 | 44,100 |
Dec 29, 2023 | 23.17 | 23.52 | 22.53 | 22.85 | 22.60 | 27,700 |
Dec 28, 2023 | 23.55 | 23.87 | 23.31 | 23.31 | 23.05 | 23,000 |
Dec 27, 2023 | 23.41 | 23.89 | 23.38 | 23.61 | 23.35 | 35,500 |
Dec 26, 2023 | 23.30 | 23.77 | 23.21 | 23.51 | 23.25 | 52,000 |
Dec 22, 2023 | 23.00 | 23.26 | 22.83 | 23.21 | 22.95 | 34,200 |
Dec 21, 2023 | 21.73 | 23.03 | 21.70 | 22.98 | 22.72 | 87,000 |
Dec 20, 2023 | 21.92 | 22.20 | 21.50 | 21.53 | 21.29 | 75,300 |
Dec 19, 2023 | 21.86 | 22.16 | 21.50 | 22.08 | 21.83 | 51,600 |
Dec 18, 2023 | 22.06 | 22.29 | 21.56 | 21.67 | 21.43 | 42,100 |
Dec 15, 2023 | 22.90 | 22.90 | 21.84 | 22.02 | 21.78 | 41,800 |
Dec 14, 2023 | 22.90 | 23.47 | 22.59 | 22.95 | 22.70 | 63,000 |
Dec 13, 2023 | 22.32 | 22.90 | 21.50 | 22.89 | 22.64 | 81,100 |
Dec 12, 2023 | 23.25 | 23.25 | 22.10 | 22.24 | 21.99 | 56,800 |
Dec 11, 2023 | 22.90 | 23.03 | 22.62 | 23.03 | 22.77 | 51,400 |
Dec 8, 2023 | 23.61 | 23.82 | 22.67 | 23.00 | 22.74 | 61,600 |
Dec 7, 2023 | 22.04 | 23.57 | 21.98 | 23.56 | 23.30 | 99,800 |
Dec 6, 2023 | 22.45 | 22.64 | 21.57 | 22.05 | 21.81 | 71,300 |
Dec 5, 2023 | 22.73 | 22.73 | 21.98 | 22.22 | 21.97 | 77,600 |
Dec 4, 2023 | 21.95 | 22.42 | 21.77 | 22.41 | 22.16 | 55,400 |
Dec 1, 2023 | 21.46 | 22.02 | 21.46 | 22.02 | 21.78 | 42,000 |
Nov 30, 2023 | 22.15 | 22.28 | 21.51 | 21.78 | 21.54 | 59,800 |
Nov 29, 2023 | 22.72 | 22.72 | 22.20 | 22.36 | 22.11 | 49,700 |
Nov 28, 2023 | 22.87 | 22.87 | 22.28 | 22.51 | 22.26 | 40,800 |
Nov 27, 2023 | 23.07 | 23.07 | 22.58 | 22.94 | 22.69 | 52,800 |
Nov 24, 2023 | 0.25 Dividend | |||||
Nov 24, 2023 | 23.20 | 23.48 | 22.84 | 23.11 | 22.85 | 55,300 |
Nov 22, 2023 | 22.90 | 23.60 | 22.71 | 23.58 | 23.07 | 40,100 |
Nov 21, 2023 | 23.00 | 23.42 | 22.61 | 22.93 | 22.43 | 37,800 |
Nov 20, 2023 | 22.66 | 23.10 | 22.40 | 23.10 | 22.60 | 49,500 |
Nov 17, 2023 | 22.60 | 23.02 | 22.21 | 22.72 | 22.23 | 49,000 |
Nov 16, 2023 | 23.30 | 23.30 | 22.27 | 22.69 | 22.20 | 51,800 |
Nov 15, 2023 | 23.73 | 24.10 | 23.27 | 23.50 | 22.99 | 72,900 |
Nov 14, 2023 | 23.57 | 24.20 | 23.49 | 23.80 | 23.29 | 116,600 |
Nov 13, 2023 | 22.35 | 23.43 | 22.03 | 23.30 | 22.80 | 68,200 |
Nov 10, 2023 | 22.15 | 22.19 | 21.84 | 22.00 | 21.53 | 61,700 |
Nov 9, 2023 | 22.14 | 22.93 | 21.87 | 22.00 | 21.53 | 49,200 |
Nov 8, 2023 | 22.27 | 22.27 | 21.05 | 22.00 | 21.53 | 73,100 |
Nov 7, 2023 | 22.60 | 22.60 | 21.82 | 22.05 | 21.57 | 96,000 |
Nov 6, 2023 | 22.51 | 23.68 | 22.10 | 22.60 | 22.11 | 109,800 |
Nov 3, 2023 | 21.26 | 22.15 | 21.00 | 22.11 | 21.63 | 65,900 |
Nov 2, 2023 | 21.02 | 21.20 | 20.58 | 21.02 | 20.57 | 74,300 |
Nov 1, 2023 | 20.33 | 20.84 | 20.25 | 20.75 | 20.30 | 104,100 |
Oct 31, 2023 | 19.55 | 20.60 | 19.10 | 20.00 | 19.57 | 169,500 |
Oct 30, 2023 | 20.09 | 20.76 | 19.00 | 19.50 | 19.08 | 118,400 |
Oct 27, 2023 | 20.95 | 20.95 | 18.30 | 19.29 | 18.87 | 47,600 |
Oct 26, 2023 | 19.26 | 19.29 | 18.87 | 18.90 | 18.49 | 21,700 |
Oct 25, 2023 | 19.65 | 19.95 | 19.20 | 19.43 | 19.01 | 30,600 |
Oct 24, 2023 | 19.51 | 20.00 | 19.51 | 19.56 | 19.14 | 21,400 |
Oct 23, 2023 | 19.58 | 20.56 | 19.35 | 19.55 | 19.13 | 43,800 |
Oct 20, 2023 | 19.63 | 19.91 | 19.48 | 19.70 | 19.27 | 33,300 |
Oct 19, 2023 | 19.95 | 20.06 | 19.65 | 19.65 | 19.23 | 18,200 |
Oct 18, 2023 | 19.92 | 20.20 | 19.42 | 19.91 | 19.48 | 13,100 |
Oct 17, 2023 | 18.98 | 20.83 | 18.98 | 19.99 | 19.56 | 35,400 |
Oct 16, 2023 | 18.03 | 20.19 | 17.98 | 19.81 | 19.38 | 68,700 |
Oct 13, 2023 | 19.90 | 20.19 | 19.56 | 19.71 | 19.28 | 21,500 |
Oct 12, 2023 | 20.05 | 20.05 | 19.39 | 19.88 | 19.45 | 29,700 |
Oct 11, 2023 | 19.87 | 20.25 | 19.87 | 19.88 | 19.45 | 15,400 |
Oct 10, 2023 | 20.17 | 20.40 | 19.90 | 19.91 | 19.48 | 12,800 |
Oct 9, 2023 | 20.12 | 20.81 | 19.79 | 20.17 | 19.73 | 14,500 |
Oct 6, 2023 | 20.19 | 20.21 | 20.00 | 20.03 | 19.60 | 7,400 |
Oct 5, 2023 | 20.46 | 20.60 | 20.05 | 20.24 | 19.80 | 24,200 |
Oct 4, 2023 | 20.18 | 20.80 | 20.17 | 20.39 | 19.95 | 13,900 |
Oct 3, 2023 | 20.79 | 20.95 | 20.18 | 20.19 | 19.75 | 20,900 |
Oct 2, 2023 | 20.64 | 21.29 | 20.50 | 21.04 | 20.59 | 15,600 |
Sep 29, 2023 | 21.66 | 21.66 | 20.35 | 20.73 | 20.28 | 83,000 |
Sep 28, 2023 | 21.21 | 21.97 | 21.21 | 21.59 | 21.12 | 31,800 |
Sep 27, 2023 | 21.80 | 21.93 | 21.00 | 21.42 | 20.96 | 23,000 |
Sep 26, 2023 | 21.42 | 21.95 | 20.71 | 20.90 | 20.45 | 38,800 |
Sep 25, 2023 | 19.71 | 21.77 | 19.40 | 21.43 | 20.97 | 61,900 |
Sep 22, 2023 | 19.92 | 19.92 | 19.58 | 19.77 | 19.34 | 36,700 |
Sep 21, 2023 | 19.71 | 20.01 | 19.61 | 19.76 | 19.33 | 91,900 |
Sep 20, 2023 | 19.95 | 20.20 | 19.56 | 19.59 | 19.17 | 58,700 |
Sep 19, 2023 | 20.50 | 20.61 | 19.86 | 19.89 | 19.46 | 29,000 |
Sep 18, 2023 | 20.96 | 20.96 | 20.35 | 20.50 | 20.06 | 58,100 |
Sep 15, 2023 | 20.77 | 20.96 | 20.67 | 20.75 | 20.30 | 16,100 |
Sep 14, 2023 | 0.25 Dividend | |||||
Sep 14, 2023 | 20.77 | 21.10 | 20.70 | 20.80 | 20.35 | 43,200 |
Sep 13, 2023 | 20.81 | 21.09 | 20.71 | 21.00 | 20.30 | 29,100 |
Sep 12, 2023 | 19.85 | 21.00 | 19.85 | 20.96 | 20.26 | 20,300 |
Sep 11, 2023 | 20.09 | 20.31 | 19.64 | 19.69 | 19.04 | 42,500 |
Sep 8, 2023 | 21.01 | 21.01 | 19.98 | 20.04 | 19.37 | 15,700 |
Sep 7, 2023 | 20.85 | 21.24 | 20.25 | 20.89 | 20.20 | 41,900 |
Sep 6, 2023 | 19.12 | 20.93 | 19.12 | 20.62 | 19.93 | 28,300 |
Sep 5, 2023 | 18.37 | 19.04 | 18.20 | 18.64 | 18.02 | 22,300 |
Sep 1, 2023 | 18.35 | 18.44 | 18.08 | 18.34 | 17.73 | 21,900 |
Aug 31, 2023 | 18.24 | 18.27 | 17.99 | 18.12 | 17.52 | 15,400 |
Aug 30, 2023 | 18.38 | 18.76 | 18.07 | 18.07 | 17.47 | 17,900 |
Aug 29, 2023 | 18.25 | 18.41 | 18.00 | 18.38 | 17.77 | 12,300 |
Aug 28, 2023 | 18.72 | 19.06 | 17.99 | 18.13 | 17.53 | 26,000 |
Aug 25, 2023 | 18.67 | 19.05 | 18.58 | 18.60 | 17.98 | 21,600 |
Aug 24, 2023 | 18.98 | 18.98 | 18.22 | 18.69 | 18.07 | 16,400 |
Aug 23, 2023 | 19.43 | 19.47 | 18.55 | 18.94 | 18.31 | 36,400 |
Aug 22, 2023 | 19.47 | 19.54 | 19.19 | 19.41 | 18.76 | 38,100 |
Aug 21, 2023 | 18.85 | 19.45 | 18.78 | 19.35 | 18.71 | 24,400 |
Aug 18, 2023 | 18.41 | 18.93 | 18.41 | 18.77 | 18.15 | 8,400 |
Aug 17, 2023 | 18.36 | 18.62 | 18.35 | 18.56 | 17.94 | 15,500 |
Aug 16, 2023 | 18.45 | 18.51 | 18.21 | 18.30 | 17.69 | 15,400 |
Aug 15, 2023 | 18.45 | 18.50 | 18.14 | 18.42 | 17.81 | 20,700 |
Aug 14, 2023 | 18.42 | 18.65 | 18.29 | 18.45 | 17.84 | 27,100 |
Aug 11, 2023 | 18.61 | 18.89 | 18.20 | 18.29 | 17.68 | 19,900 |
Aug 10, 2023 | 18.81 | 18.81 | 18.29 | 18.56 | 17.94 | 18,200 |
Aug 9, 2023 | 18.74 | 18.83 | 18.49 | 18.67 | 18.05 | 18,700 |
Aug 8, 2023 | 18.83 | 18.88 | 18.61 | 18.88 | 18.25 | 22,800 |
Aug 7, 2023 | 18.83 | 19.12 | 18.56 | 19.03 | 18.40 | 33,300 |
Aug 4, 2023 | 18.65 | 19.00 | 18.59 | 18.86 | 18.23 | 39,400 |
Aug 3, 2023 | 18.36 | 18.92 | 18.30 | 18.71 | 18.09 | 27,000 |
Aug 2, 2023 | 19.30 | 19.35 | 18.23 | 18.32 | 17.71 | 25,900 |
Aug 1, 2023 | 19.37 | 19.59 | 19.03 | 19.49 | 18.84 | 20,700 |
Jul 31, 2023 | 19.20 | 19.73 | 18.99 | 19.54 | 18.89 | 55,000 |
Jul 28, 2023 | 19.16 | 19.27 | 18.33 | 19.06 | 18.43 | 47,500 |
Jul 27, 2023 | 19.58 | 19.58 | 18.55 | 18.80 | 18.18 | 33,400 |
Jul 26, 2023 | 19.49 | 19.66 | 19.18 | 19.45 | 18.80 | 37,400 |
Jul 25, 2023 | 19.27 | 19.54 | 19.15 | 19.50 | 18.85 | 29,100 |
Jul 24, 2023 | 19.30 | 19.60 | 19.16 | 19.27 | 18.63 | 26,700 |
Jul 21, 2023 | 19.50 | 19.50 | 19.06 | 19.25 | 18.61 | 11,100 |
Jul 20, 2023 | 19.63 | 19.66 | 18.99 | 19.34 | 18.70 | 77,700 |
Jul 19, 2023 | 19.50 | 19.71 | 19.38 | 19.49 | 18.84 | 25,800 |
Jul 18, 2023 | 19.80 | 20.13 | 19.43 | 19.50 | 18.85 | 34,800 |
Jul 17, 2023 | 19.51 | 20.01 | 19.43 | 19.54 | 18.89 | 17,400 |
Jul 14, 2023 | 19.70 | 19.70 | 19.11 | 19.38 | 18.74 | 24,000 |
Jul 13, 2023 | 19.81 | 20.17 | 19.80 | 19.87 | 19.21 | 12,100 |
Jul 12, 2023 | 20.11 | 20.11 | 19.76 | 19.79 | 19.13 | 15,600 |
Jul 11, 2023 | 19.69 | 19.99 | 19.60 | 19.75 | 19.09 | 36,300 |
Jul 10, 2023 | 19.30 | 19.74 | 19.30 | 19.69 | 19.04 | 48,300 |
Jul 7, 2023 | 19.49 | 19.70 | 19.38 | 19.46 | 18.81 | 41,300 |
Jul 6, 2023 | 19.13 | 19.45 | 18.78 | 19.36 | 18.72 | 46,600 |
Jul 5, 2023 | 19.36 | 19.41 | 18.94 | 19.32 | 18.68 | 39,000 |
Jul 3, 2023 | 19.49 | 19.56 | 19.22 | 19.36 | 18.72 | 38,200 |
Jun 30, 2023 | 19.50 | 19.90 | 19.44 | 19.48 | 18.83 | 46,000 |
Jun 29, 2023 | 19.39 | 19.80 | 19.39 | 19.50 | 18.85 | 55,300 |
Jun 28, 2023 | 19.30 | 19.70 | 19.30 | 19.44 | 18.79 | 54,100 |
Jun 27, 2023 | 19.64 | 19.64 | 19.26 | 19.28 | 18.64 | 74,400 |
Jun 26, 2023 | 18.93 | 19.67 | 18.81 | 19.50 | 18.85 | 43,700 |
Jun 23, 2023 | 18.91 | 19.26 | 18.78 | 18.95 | 18.32 | 40,900 |
Jun 22, 2023 | 19.42 | 19.42 | 18.58 | 19.24 | 18.60 | 74,300 |
Jun 21, 2023 | 18.87 | 19.62 | 18.85 | 19.42 | 18.77 | 50,600 |
Jun 20, 2023 | 19.39 | 19.39 | 18.57 | 18.82 | 18.19 | 55,600 |
Jun 16, 2023 | 19.10 | 19.65 | 19.06 | 19.40 | 18.76 | 62,300 |
Jun 15, 2023 | 19.15 | 19.27 | 19.01 | 19.02 | 18.39 | 24,000 |
Jun 14, 2023 | 19.46 | 19.82 | 19.03 | 19.10 | 18.47 | 28,400 |
Jun 13, 2023 | 20.07 | 20.32 | 19.19 | 19.25 | 18.61 | 81,700 |
Jun 12, 2023 | 20.30 | 20.34 | 19.69 | 19.91 | 19.25 | 32,000 |
Jun 9, 2023 | 21.10 | 21.10 | 20.34 | 20.35 | 19.67 | 20,500 |
Jun 8, 2023 | 21.35 | 21.84 | 21.09 | 21.16 | 20.46 | 23,100 |
Jun 7, 2023 | 21.00 | 21.74 | 20.91 | 21.55 | 20.83 | 42,600 |
Jun 6, 2023 | 19.70 | 20.74 | 19.70 | 20.66 | 19.97 | 28,000 |
Jun 5, 2023 | 21.38 | 21.38 | 19.74 | 19.87 | 19.21 | 41,600 |
Jun 2, 2023 | 20.16 | 21.39 | 20.16 | 21.34 | 20.63 | 69,200 |
Jun 1, 2023 | 19.95 | 20.59 | 19.81 | 20.41 | 19.73 | 23,600 |
May 31, 2023 | 20.09 | 20.34 | 19.87 | 19.99 | 19.33 | 20,800 |
May 30, 2023 | 19.78 | 20.26 | 19.72 | 20.02 | 19.35 | 23,900 |
May 26, 2023 | 19.54 | 20.23 | 19.54 | 19.85 | 19.19 | 38,200 |
May 25, 2023 | 20.61 | 20.61 | 19.46 | 19.47 | 18.82 | 25,500 |
May 24, 2023 | 21.38 | 21.38 | 20.37 | 20.57 | 19.89 | 37,300 |
May 23, 2023 | 21.50 | 22.02 | 21.38 | 21.43 | 20.72 | 18,900 |
May 22, 2023 | 21.44 | 21.72 | 21.21 | 21.51 | 20.80 | 18,000 |
May 19, 2023 | 21.27 | 21.44 | 21.18 | 21.32 | 20.61 | 7,800 |
May 18, 2023 | 21.21 | 21.70 | 21.03 | 21.42 | 20.71 | 23,900 |
May 17, 2023 | 20.95 | 21.52 | 20.94 | 21.40 | 20.69 | 24,200 |
May 16, 2023 | 21.49 | 21.49 | 20.84 | 21.02 | 20.32 | 22,400 |
May 15, 2023 | 20.80 | 21.67 | 20.53 | 21.50 | 20.79 | 53,100 |
May 12, 2023 | 20.71 | 21.00 | 20.60 | 20.71 | 20.02 | 40,900 |
May 11, 2023 | 20.38 | 20.70 | 20.17 | 20.54 | 19.86 | 34,800 |
May 10, 2023 | 20.78 | 20.78 | 20.35 | 20.66 | 19.97 | 16,300 |
May 9, 2023 | 19.96 | 20.74 | 19.54 | 20.57 | 19.89 | 46,300 |
May 8, 2023 | 20.28 | 20.28 | 19.62 | 20.02 | 19.35 | 36,000 |
May 5, 2023 | 19.91 | 20.21 | 19.82 | 20.19 | 19.52 | 39,900 |
May 4, 2023 | 19.12 | 20.14 | 19.01 | 19.51 | 18.86 | 71,000 |
May 3, 2023 | 20.15 | 20.19 | 19.11 | 19.20 | 18.56 | 83,800 |
May 2, 2023 | 19.16 | 20.13 | 18.71 | 19.91 | 19.25 | 82,000 |
May 1, 2023 | 19.47 | 19.65 | 19.00 | 19.25 | 18.61 | 24,900 |
Apr 28, 2023 | 18.00 | 19.88 | 17.87 | 19.25 | 18.61 | 98,700 |
Apr 27, 2023 | 18.36 | 18.63 | 17.98 | 18.36 | 17.75 | 48,100 |
Apr 26, 2023 | 18.49 | 18.76 | 18.37 | 18.45 | 17.84 | 43,100 |
Apr 25, 2023 | 19.50 | 19.64 | 18.28 | 18.42 | 17.81 | 125,300 |
Apr 24, 2023 | 19.40 | 19.96 | 19.27 | 19.65 | 19.00 | 37,600 |
Apr 21, 2023 | 19.82 | 19.82 | 19.25 | 19.48 | 18.83 | 27,500 |
Apr 20, 2023 | 20.34 | 20.44 | 19.49 | 19.78 | 19.12 | 51,200 |
Related Tickers
IUA.SG PT Astra Graphia Tbk
0.0370
-1.33%
SECCF Serco Group plc
2.2900
0.00%
MITFY Mitie Group plc
5.71
+0.18%
4384.T Raksul Inc.
869.00
-5.95%
ISSDY ISS A/S
9.16
+3.62%
9324.T Yasuda Logistics Corporation
1,325.00
-1.27%
AJISF AJIS Co., Ltd.
16.40
0.00%
DNPLY Dai Nippon Printing Co., Ltd.
14.55
-0.21%
TLPFF Teleperformance SE
94.92
+2.06%
WHLM Wilhelmina International, Inc.
4.6500
-2.52%