Covetrus Inc (CVET) Historical Stock Data

21.00 ↑0.01 (0.02%)
As of October 12, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CVET is up 0.02% a day on average. There have been 20 days where Covetrus Inc closed green and 10 days where CVET closed red.

DateOpenCloseChangeLowHighVolume
2022-10-1220.9320.99↑$0.06 (0.29%)20.9321.005.30M
2022-10-1120.9220.93↑$0.01 (0.05%)20.9220.961.35M
2022-10-1020.9120.93↑$0.02 (0.10%)20.8920.982.64M
2022-10-0720.8920.88↓$0.01 (-0.05%)20.8720.911.58M
2022-10-0620.8920.90↑$0.01 (0.05%)20.8920.920.90M
2022-10-0520.8920.90↑$0.01 (0.05%)20.8920.911.31M
2022-10-0420.9120.90↓$0.01 (-0.05%)20.8720.922.47M
2022-10-0320.8920.91↑$0.02 (0.10%)20.8820.912.18M
2022-09-3020.9120.88↓$0.03 (-0.14%)20.8720.931.84M
2022-09-2920.8820.91↑$0.03 (0.14%)20.8420.911.40M
2022-09-2820.8420.87↑$0.03 (0.14%)20.8420.891.59M
2022-09-2720.8820.86↓$0.02 (-0.10%)20.7920.892.30M
2022-09-2620.8820.85↓$0.03 (-0.14%)20.8520.901.48M
2022-09-2320.8920.87↓$0.02 (-0.10%)20.8620.911.68M
2022-09-2220.9120.89↓$0.02 (-0.10%)20.8820.922.78M
2022-09-2120.8820.88↑$0.00 (0.00%)20.8820.94719.08K
2022-09-2020.8820.88↑$0.00 (0.00%)20.8720.891.08M
2022-09-1920.8820.88↑$0.00 (0.00%)20.8720.921.76M
2022-09-1620.8820.89↑$0.01 (0.05%)20.8820.911.04M
2022-09-1520.8820.88↑$0.00 (0.00%)20.8820.951.10M
2022-09-1420.8720.88↑$0.01 (0.05%)20.8720.901.20M
2022-09-1320.8520.87↑$0.02 (0.10%)20.8520.901.38M
2022-09-1220.8820.84↓$0.04 (-0.19%)20.8220.93824.15K
2022-09-0920.8820.90↑$0.02 (0.10%)20.8720.91452.56K
2022-09-0820.8120.90↑$0.09 (0.43%)20.8120.91738.49K
2022-09-0720.8120.83↑$0.02 (0.10%)20.8120.851.06M
2022-09-0220.8220.80↓$0.02 (-0.10%)20.7920.85814.24K
2022-09-0120.8720.82↓$0.05 (-0.24%)20.7520.871.63M
2022-08-3120.8720.87↑$0.00 (0.00%)20.8520.891.61M
2022-08-3020.8520.88↑$0.03 (0.14%)20.8520.88641.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.