Covetrus Inc (NQ: CVET )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.67	18.03	17.11	17.98	1,245,755	+0.17(+0.95%)
Nov 29, 2021	17.97	18.05	17.45	17.81	933,144	+0.03(+0.17%)
Nov 26, 2021	17.87	18.26	17.25	17.78	628,322	-0.47(-2.58%)
Nov 24, 2021	18.27	18.70	17.90	18.25	1,109,062	-0.14(-0.75%)
Nov 23, 2021	18.93	19.05	18.03	18.39	1,515,838	-0.62(-3.27%)
Nov 22, 2021	18.78	19.06	18.40	19.01	1,462,771	+0.51(+2.76%)
Nov 19, 2021	18.36	18.85	18.26	18.50	1,560,857	+0.08(+0.43%)
Nov 18, 2021	18.49	18.38	18.11	18.42	1,568,642	-0.18(-0.97%)
Nov 17, 2021	17.83	18.73	17.75	18.60	1,208,087	+0.65(+3.62%)
Nov 16, 2021	17.27	18.20	17.27	17.95	724,872	+0.42(+2.40%)
Nov 15, 2021	17.91	18.01	17.48	17.53	834,081	-0.21(-1.18%)
Nov 12, 2021	17.71	18.02	17.52	17.74	771,203	+0.16(+0.91%)
Nov 11, 2021	18.10	18.10	16.99	17.58	1,706,545	-0.36(-2.01%)
Nov 10, 2021	18.50		17.92	17.94	763,380	-0.60(-3.24%)
Nov 09, 2021	19.96	20.30	18.24	18.54	1,174,741	-1.51(-7.53%)
Nov 08, 2021	19.58	20.30	19.54	20.05	1,754,723	+0.59(+3.03%)
Nov 05, 2021	20.51	21.00	19.44	19.46	3,468,105	+0.35(+1.83%)
Nov 04, 2021	20.06	20.28	19.02	19.11	2,971,666	-0.74(-3.73%)
Nov 03, 2021	19.65	20.00	19.58	19.85	2,302,969	+0.16(+0.81%)
Nov 02, 2021	19.91	20.03	19.55	19.69	518,884	-0.25(-1.25%)
Nov 01, 2021	20.24	20.22	19.87	19.94	934,405	-0.25(-1.24%)
Oct 29, 2021	20.05	20.30	19.95	20.19	835,306	+0.13(+0.65%)
Oct 28, 2021	19.21	20.26	19.21	20.06	531,054	+1.01(+5.30%)
Oct 27, 2021	19.50	19.74	19.03	19.05	629,395	-0.55(-2.81%)
Oct 26, 2021	19.90			19.60	536,292	-0.20(-1.01%)
Oct 25, 2021	20.08	20.30	19.65	19.80	560,733	-0.39(-1.93%)
Oct 22, 2021	20.23	20.41	20.02	20.19	412,915	-0.11(-0.54%)
Oct 21, 2021	20.32	20.64	20.07	20.30	388,948	+0.00(+0.00%)
Oct 20, 2021	20.21	20.49	19.88	20.30	449,122	+0.14(+0.69%)
Oct 19, 2021	19.86	20.41	19.66	20.16	738,876	+0.40(+2.02%)
Oct 18, 2021	19.76	20.14	19.57	19.76	769,641	-0.12(-0.60%)
Oct 15, 2021	20.44	20.50	19.70	19.88	747,473	-0.16(-0.80%)
Oct 14, 2021	19.79	20.20	19.62	20.04	711,637	+0.61(+3.14%)
Oct 13, 2021	18.52	19.57	18.26	19.43	720,400	+0.90(+4.86%)
Oct 12, 2021	18.99	19.01	18.45	18.53	542,852	-0.31(-1.65%)
Oct 11, 2021	19.60	19.89	18.81	18.84	674,197	-0.86(-4.37%)
Oct 08, 2021	18.89	20.23	18.73	19.70	1,226,361	+0.73(+3.85%)
Oct 07, 2021	18.53	19.18	18.53	18.97	656,773	+0.74(+4.06%)
Oct 06, 2021	17.74	18.32	17.59	18.23	734,359	+0.23(+1.28%)
Oct 05, 2021	18.18	18.49	17.96	18.00	851,641	-0.14(-0.77%)
Oct 04, 2021	18.34	18.53	17.81	18.14	868,369	-0.34(-1.84%)
Oct 01, 2021	18.17	18.50	17.87	18.48	723,583	+0.34(+1.87%)
Sep 30, 2021	18.30	18.70	18.07	18.14	814,567	-0.08(-0.44%)
Sep 29, 2021	18.61	18.86	18.18	18.22	487,405	-0.28(-1.51%)
Sep 28, 2021	19.08	19.11	18.44	18.50	628,761	-0.67(-3.50%)
Sep 27, 2021	19.16	19.57	19.04	19.17	662,437	+0.01(+0.05%)
Sep 24, 2021	20.01	20.04	19.15	19.16	647,293	-0.92(-4.58%)
Sep 23, 2021	19.92	20.12	19.56	20.08	633,269	+0.31(+1.57%)
Sep 22, 2021	19.71	19.95	19.58	19.77	409,140	+0.23(+1.18%)
Sep 21, 2021	19.75	20.07	19.47	19.54	668,893	-0.05(-0.26%)
Sep 20, 2021	19.85	20.26	19.11	19.59	562,820	-0.72(-3.55%)
Sep 17, 2021	20.50	20.77	20.13	20.31	1,245,204	+0.05(+0.25%)
Sep 16, 2021	19.60	20.49	19.50	20.26	950,753	+0.59(+3.00%)
Sep 15, 2021	20.07	20.25	19.04	19.67	1,161,219	-0.52(-2.58%)
Sep 14, 2021	20.77	21.15	20.09	20.19	837,943	-0.60(-2.89%)
Sep 13, 2021	21.34	21.34	20.76	20.79	611,147	-0.34(-1.61%)
Sep 10, 2021	21.32	21.35	20.96	21.13	346,817	-0.10(-0.47%)
Sep 09, 2021	21.19	21.80	21.17	21.23	527,739	-0.04(-0.19%)
Sep 08, 2021	21.05	21.29	20.64	21.27	514,425	+0.03(+0.14%)
Sep 07, 2021	21.29	21.65	20.88	21.24	558,081	+0.00(+0.00%)
Sep 03, 2021	21.98	22.02	21.06	21.24	855,775	-0.74(-3.37%)
Sep 02, 2021	21.82	22.52	21.70	21.98	914,800	+0.22(+1.01%)

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.