Hot Features
프리미엄
Civeo Corporation New (CVEO)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -3.0910609858 | 23.94 | 25.12 | 22.94 | 226522 | 23.53058324 | CS |
| 4 | 0.55 | 2.42825607064 | 22.65 | 25.12 | 22.4664 | 99084 | 23.62392313 | CS |
| 12 | -2.64 | -10.2167182663 | 25.84 | 26.16 | 21.15 | 73670 | 23.41905952 | CS |
| 26 | -3.95 | -14.5488029466 | 27.15 | 28.92 | 21.15 | 61344 | 25.19018718 | CS |
| 52 | 0.87 | 3.8961038961 | 22.33 | 28.92 | 21.15 | 58090 | 24.86817717 | CS |
| 156 | 0.89 | 3.98924249216 | 22.31 | 36.88 | 17.87 | 50913 | 24.21565344 | CS |
| 260 | 21.86 | 1631.34328358 | 1.34 | 36.88 | 0.3402 | 155370 | 6.35815093 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738626000 | 23.2 | -0.34 | -1.44 | 23.28 | 23.83 | 23.1 | 64104 |
| 1738366800 | 23.54 | -0.01 | -0.04 | 22.94 | 23.86 | 22.94 | 890871 |
| 1738280400 | 23.55 | -0.01 | -0.04 | 23.61 | 23.83 | 23.43 | 18230 |
| 1738194000 | 23.56 | -0.15 | -0.63 | 23.62 | 23.84 | 23.4 | 107673 |
| 1738107600 | 23.71 | -0.33 | -1.37 | 23.94 | 24.1 | 23.63 | 51730 |
| 1738021200 | 24.04 | -0.3 | -1.23 | 24.32 | 24.4 | 24.04 | 33013 |
| 1737762000 | 24.34 | 0 | 0.00 | 24.28 | 24.725 | 24.18 | 26126 |
| 1737675600 | 24.34 | 0 | 0.00 | 24.34 | 24.34 | 24.34 | 0 |
| 1737589200 | 24.34 | -0.28 | -1.14 | 24.53 | 24.75 | 24.34 | 59444 |
| 1737502800 | 24.62 | 0.9 | 3.79 | 23.65 | 24.7 | 23.63 | 42207 |
| 1737157200 | 23.72 | -0.24 | -1.00 | 24 | 24.14 | 23.72 | 40339 |
| 1737070800 | 23.96 | -0.04 | -0.17 | 23.82 | 24.09 | 23.82 | 26997 |
| 1736984400 | 24 | 0.25 | 1.05 | 24.09 | 24.13 | 23.78 | 25340 |
| 1736898000 | 23.75 | -0.08 | -0.34 | 23.92 | 23.92 | 23.5026 | 50201 |
| 1736811600 | 23.83 | -0.14 | -0.58 | 23.75 | 24.07 | 23.75 | 54150 |
| 1736552400 | 23.97 | 0.75 | 3.23 | 23.41 | 24.115 | 23.3 | 57672 |
| 1736379600 | 23.22 | 0.2 | 0.87 | 23.02 | 23.38 | 22.93 | 55369 |
| 1736293200 | 23.02 | 0.43 | 1.90 | 22.65 | 23.1098 | 22.4664 | 80963 |
| 1736206800 | 22.59 | -0.41 | -1.78 | 23 | 23.215 | 22.59 | 53739 |
| 1735947600 | 23 | 0.4 | 1.77 | 22.56 | 23.03 | 22.56 | 29058 |
| 1735861200 | 22.6 | -0.12 | -0.53 | 22.81 | 23.0161 | 22.44 | 52192 |
| 1735688400 | 22.72 | 0.2 | 0.89 | 22.5 | 22.9325 | 22.5 | 32363 |
| 1735602000 | 22.52 | 0.32 | 1.44 | 22.31 | 22.74 | 22.13 | 58333 |
| 1735342800 | 22.2 | 0.02 | 0.09 | 22.18 | 22.41 | 21.97 | 45382 |
| 1735256400 | 22.18 | 0.09 | 0.41 | 22 | 22.24 | 21.56 | 35593 |
| 1735077840 | 22.09 | 0.66 | 3.08 | 21.5 | 22.16 | 21.5 | 24401 |
| 1734997200 | 21.43 | -0.26 | -1.20 | 21.93 | 21.93 | 21.3702 | 52160 |
| 1734738000 | 21.69 | 0.26 | 1.21 | 21.28 | 21.81 | 21.15 | 53397 |
| 1734651600 | 21.43 | -0.42 | -1.92 | 21.9 | 22.02 | 21.405 | 47046 |
| 1734565200 | 21.85 | -0.48 | -2.15 | 22.45 | 22.48 | 21.65 | 111939 |
| 1734478800 | 22.33 | -0.1 | -0.45 | 22.34 | 22.51 | 22.02 | 55328 |
| 1734392400 | 22.43 | -0.44 | -1.92 | 22.78 | 23.03 | 22.43 | 52960 |
| 1734133200 | 22.87 | -0.49 | -2.10 | 23.15 | 23.35 | 22.66 | 49918 |
| 1734046800 | 23.36 | -0.11 | -0.47 | 23.4 | 23.7 | 23.14 | 42139 |
| 1733960400 | 23.47 | -0.18 | -0.76 | 23.79 | 23.79 | 23.26 | 45215 |
| 1733874000 | 23.65 | 0.15 | 0.64 | 23.68 | 24.06 | 23.12 | 55647 |
| 1733787600 | 23.5 | 0.77 | 3.39 | 22.83 | 23.5 | 22.6 | 190337 |
| 1733528400 | 22.73 | -0.15 | -0.66 | 22.8 | 22.99 | 22.4 | 85178 |
| 1733442000 | 22.88 | -0.42 | -1.80 | 23.17 | 23.36 | 22.745 | 110788 |
| 1733355600 | 23.3 | -0.16 | -0.68 | 23.34 | 23.56 | 23.2 | 62482 |
| 1733269200 | 23.46 | 0.3 | 1.30 | 22.96 | 23.57 | 22.82 | 70361 |
| 1733182800 | 23.16 | -0.22 | -0.94 | 23.38 | 23.63 | 22.95 | 86876 |
| 1732917840 | 23.38 | 0.1 | 0.43 | 23.2 | 23.5899 | 23.15 | 39280 |
| 1732750800 | 23.28 | -0.13 | -0.56 | 23.34 | 23.53 | 23.23 | 42656 |
| 1732664400 | 23.41 | -0.53 | -2.21 | 23.76 | 23.9298 | 23.105 | 88750 |
| 1732578000 | 23.94 | -0.51 | -2.09 | 24.3 | 24.53 | 23.845 | 77931 |
| 1732318800 | 24.45 | 0.51 | 2.13 | 24 | 24.54 | 24 | 59874 |
| 1732232400 | 23.94 | -0.02 | -0.08 | 24.04 | 24.1851 | 23.85 | 76602 |
| 1732146000 | 23.96 | -0.36 | -1.48 | 24.33 | 24.5 | 23.845 | 75089 |
| 1732059600 | 24.32 | -0.21 | -0.86 | 24.29 | 24.61 | 24.22 | 77522 |
| 1731973200 | 24.53 | -0.4 | -1.60 | 24.81 | 25.245 | 24.51 | 58077 |
| 1731714000 | 24.93 | -0.55 | -2.16 | 25.52 | 25.61 | 24.8 | 47075 |
| 1731627600 | 25.48 | -0.1 | -0.39 | 25.78 | 25.85 | 25.295 | 36823 |
| 1731541200 | 25.58 | 0.18 | 0.71 | 25.4 | 26.16 | 25.39 | 43107 |
| 1731454800 | 25.4 | -0.57 | -2.19 | 25.84 | 26.075 | 25.28 | 68128 |
| 1731368400 | 25.97 | -0.05 | -0.19 | 26 | 26.34 | 25.6551 | 57771 |
| 1731109200 | 26.02 | -0.38 | -1.44 | 26.52 | 26.77 | 25.96 | 54224 |
| 1731022800 | 26.4 | 0.33 | 1.27 | 25.93 | 26.8 | 25.93 | 50555 |
| 1730936400 | 26.07 | 0.9 | 3.58 | 25.33 | 26.43 | 25.33 | 71898 |
| 1730850000 | 25.17 | 0.48 | 1.94 | 24.59 | 25.48 | 24.59 | 56950 |
| 1730763600 | 24.69 | -0.82 | -3.21 | 25.3 | 25.4 | 24.1 | 137410 |
