Covetrus Inc (NQ: CVET )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	24.92	25.39	24.17	24.69	691,900	-0.29(-1.16%)
Oct 29, 2020	24.88	25.31	24.30	24.98	679,953	-0.05(-0.20%)
Oct 28, 2020	24.76	25.38	24.43	25.03	512,090	-0.51(-2.00%)
Oct 27, 2020	25.90	26.04	25.43	25.54	1,009,965	-0.27(-1.05%)
Oct 26, 2020	26.34	26.90	25.32	25.81	769,845	-1.19(-4.41%)
Oct 23, 2020	27.37	27.63	26.31	27.00	425,900	-0.33(-1.21%)
Oct 22, 2020	27.32	27.91	27.00	27.33	453,682	+0.29(+1.07%)
Oct 21, 2020	27.32	27.91	26.65	27.04	440,420	-0.21(-0.77%)
Oct 20, 2020	27.33	28.77	27.19	27.25	903,224	+0.01(+0.04%)
Oct 19, 2020	26.77	27.70	26.37	27.24	1,204,733	+0.53(+1.98%)
Oct 16, 2020	26.99	27.46	26.62	26.71	427,300	-0.33(-1.22%)
Oct 15, 2020	25.33	27.29	25.11	27.04	918,979	+1.26(+4.89%)
Oct 14, 2020	25.63	26.74	25.22	25.78	407,888	+0.31(+1.22%)
Oct 13, 2020	25.28	25.78	24.61	25.47	525,925	-0.03(-0.12%)
Oct 12, 2020	25.90	26.22	25.13	25.50	410,268	-0.23(-0.89%)
Oct 09, 2020	26.70	26.71	25.60	25.73	479,200	-0.68(-2.57%)
Oct 08, 2020	26.85	26.85	25.68	26.41	535,380	-0.13(-0.49%)
Oct 07, 2020	26.27	26.75	25.99	26.54	1,042,860	+0.78(+3.03%)
Oct 06, 2020	26.09	26.96	25.58	25.76	1,087,220	-0.28(-1.08%)
Oct 05, 2020	24.78	26.07	24.50	26.04	695,971	+1.59(+6.50%)
Oct 02, 2020	23.66	25.06	23.13	24.45	511,000	-0.05(-0.20%)
Oct 01, 2020	24.71	24.88	22.94	24.50	829,136	+0.10(+0.41%)
Sep 30, 2020	24.51	25.12	23.64	24.40	1,043,993	-0.19(-0.77%)
Sep 29, 2020	24.32	25.52	24.32	24.59	1,026,061	+0.21(+0.86%)
Sep 28, 2020	23.37	24.83	23.33	24.38	720,658	+1.40(+6.12%)
Sep 25, 2020	21.50	23.09	21.36	22.98	762,500	+1.48(+6.86%)
Sep 24, 2020	20.36	22.01	20.18	21.50	689,653	+0.99(+4.83%)
Sep 23, 2020	21.40	21.57	20.48	20.51	490,575	-0.81(-3.80%)
Sep 22, 2020	20.90	21.51	20.77	21.32	468,058	+0.20(+0.95%)
Sep 21, 2020	20.81	21.27	20.30	21.12	628,727	-0.34(-1.58%)
Sep 18, 2020	21.61	21.67	21.19	21.46	1,609,200	+0.05(+0.23%)
Sep 17, 2020	21.65	21.77	20.97	21.41	659,964	-0.79(-3.56%)
Sep 16, 2020	21.48	23.13	20.40	22.20	1,491,701	+2.55(+12.98%)
Sep 15, 2020	19.69	20.34	19.55	19.65	679,577	+0.24(+1.24%)
Sep 14, 2020	19.50	19.70	18.74	19.41	953,704	+0.00(+0.00%)
Sep 11, 2020	20.17	20.70	19.28	19.41	631,400	-0.77(-3.82%)
Sep 10, 2020	20.81	21.42	20.14	20.18	654,824	-0.39(-1.90%)
Sep 09, 2020	21.13	21.55	20.40	20.57	742,597	-0.41(-1.95%)
Sep 08, 2020	21.55	22.14	20.96	20.98	583,048	-1.31(-5.88%)
Sep 04, 2020	23.14	23.14	21.49	22.29	511,100	-0.62(-2.71%)
Sep 03, 2020	23.33	23.46	22.33	22.91	918,345	-0.39(-1.67%)
Sep 02, 2020	22.10	23.36	21.50	23.30	896,205	+1.22(+5.53%)
Sep 01, 2020	22.87	23.05	21.79	22.08	678,307	-0.83(-3.62%)
Aug 31, 2020	23.73	23.88	22.72	22.91	956,445	-0.34(-1.46%)
Aug 28, 2020	23.61	23.75	23.09	23.25	564,900	-0.28(-1.19%)
Aug 27, 2020	24.31	24.75	23.36	23.53	691,444	-0.48(-2.00%)
Aug 26, 2020	24.10	25.21	23.63	24.01	1,853,295	+0.06(+0.25%)
Aug 25, 2020	21.75	24.00	21.43	23.95	10,411,441	+2.20(+10.11%)
Aug 24, 2020	22.37	22.56	21.59	21.75	781,076	-0.31(-1.41%)
Aug 21, 2020	22.43	22.51	21.83	22.06	687,800	-0.39(-1.74%)
Aug 20, 2020	22.38	22.95	22.00	22.45	526,775	-0.18(-0.80%)
Aug 19, 2020	23.07	23.18	22.53	22.63	681,786	-0.28(-1.22%)
Aug 18, 2020	22.72	23.09	22.46	22.91	819,875	+0.13(+0.57%)
Aug 17, 2020	22.74	23.31	22.65	22.78	685,630	+0.11(+0.46%)
Aug 14, 2020	23.00	23.32	22.35	22.68	955,800	-0.57(-2.47%)
Aug 13, 2020	22.35	23.93	22.11	23.25	1,391,643	+0.79(+3.52%)
Aug 12, 2020	24.80	25.00	21.91	22.46	3,055,338	-0.62(-2.69%)
Aug 11, 2020	24.10	24.99	22.94	23.08	1,922,308	-0.59(-2.49%)
Aug 10, 2020	23.22	23.83	22.77	23.67	891,761	+0.72(+3.14%)
Aug 07, 2020	23.16	23.77	22.76	22.95	559,600	-0.26(-1.12%)
Aug 06, 2020	23.20	23.28	22.66	23.21	447,527	+0.17(+0.74%)
Aug 05, 2020	22.95	23.18	22.65	23.04	601,627	+0.46(+2.04%)
Aug 04, 2020	22.22	22.79	21.61	22.58	808,642	+0.29(+1.30%)

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.