Indicators

Covetrus Inc (NQ: CVET )

20.99 UNCHANGED

Last Price Updated: 4:00 PM EDT, Oct 12, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.49	15.77	15.14	15.28	1,433,400	-0.12(-0.78%)
May 28, 2020	15.86	16.12	15.40	15.40	1,836,299	-0.32(-2.04%)
May 27, 2020	15.64	15.77	15.13	15.72	1,932,214	+0.54(+3.56%)
May 26, 2020	15.98	16.14	15.01	15.18	1,856,516	-0.42(-2.69%)
May 22, 2020	15.27	15.98	14.71	15.60	1,348,100	+0.47(+3.11%)
May 21, 2020	14.25	15.69	14.23	15.13	2,034,427	+0.83(+5.80%)
May 20, 2020	14.21	14.42	13.91	14.30	1,249,980	+0.50(+3.62%)
May 19, 2020	13.79	14.29	13.53	13.80	1,193,181	+0.08(+0.58%)
May 18, 2020	12.78	14.34	12.77	13.72	2,137,871	+1.54(+12.64%)
May 15, 2020	10.50	12.65	10.45	12.18	3,416,100	+0.97(+8.65%)
May 14, 2020	10.84	11.39	10.45	11.21	1,499,057	+0.28(+2.56%)
May 13, 2020	11.29	11.31	10.60	10.93	1,422,850	-0.42(-3.70%)
May 12, 2020	11.70	12.11	11.34	11.35	1,010,284	-0.35(-2.99%)
May 11, 2020	11.79	11.88	11.24	11.70	856,420	-0.10(-0.85%)
May 08, 2020	11.36	11.84	11.25	11.80	986,800	+0.70(+6.31%)
May 07, 2020	10.88	11.37	10.57	11.10	901,116	+0.34(+3.16%)
May 06, 2020	11.24	11.27	10.56	10.76	1,154,033	-0.47(-4.19%)
May 05, 2020	10.92	11.57	10.65	11.23	886,438	+0.57(+5.35%)
May 04, 2020	10.65	10.92	10.29	10.66	1,176,156	-0.26(-2.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.