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.

Date	Open	Close	Change	Low	High	Volume
2022-10-12	20.93	20.99	↑$0.06 (0.29%)	20.93	21.00	5.30M
2022-10-11	20.92	20.93	↑$0.01 (0.05%)	20.92	20.96	1.35M
2022-10-10	20.91	20.93	↑$0.02 (0.10%)	20.89	20.98	2.64M
2022-10-07	20.89	20.88	↓$0.01 (-0.05%)	20.87	20.91	1.58M
2022-10-06	20.89	20.90	↑$0.01 (0.05%)	20.89	20.92	0.90M
2022-10-05	20.89	20.90	↑$0.01 (0.05%)	20.89	20.91	1.31M
2022-10-04	20.91	20.90	↓$0.01 (-0.05%)	20.87	20.92	2.47M
2022-10-03	20.89	20.91	↑$0.02 (0.10%)	20.88	20.91	2.18M
2022-09-30	20.91	20.88	↓$0.03 (-0.14%)	20.87	20.93	1.84M
2022-09-29	20.88	20.91	↑$0.03 (0.14%)	20.84	20.91	1.40M
2022-09-28	20.84	20.87	↑$0.03 (0.14%)	20.84	20.89	1.59M
2022-09-27	20.88	20.86	↓$0.02 (-0.10%)	20.79	20.89	2.30M
2022-09-26	20.88	20.85	↓$0.03 (-0.14%)	20.85	20.90	1.48M
2022-09-23	20.89	20.87	↓$0.02 (-0.10%)	20.86	20.91	1.68M
2022-09-22	20.91	20.89	↓$0.02 (-0.10%)	20.88	20.92	2.78M
2022-09-21	20.88	20.88	↑$0.00 (0.00%)	20.88	20.94	719.08K
2022-09-20	20.88	20.88	↑$0.00 (0.00%)	20.87	20.89	1.08M
2022-09-19	20.88	20.88	↑$0.00 (0.00%)	20.87	20.92	1.76M
2022-09-16	20.88	20.89	↑$0.01 (0.05%)	20.88	20.91	1.04M
2022-09-15	20.88	20.88	↑$0.00 (0.00%)	20.88	20.95	1.10M
2022-09-14	20.87	20.88	↑$0.01 (0.05%)	20.87	20.90	1.20M
2022-09-13	20.85	20.87	↑$0.02 (0.10%)	20.85	20.90	1.38M
2022-09-12	20.88	20.84	↓$0.04 (-0.19%)	20.82	20.93	824.15K
2022-09-09	20.88	20.90	↑$0.02 (0.10%)	20.87	20.91	452.56K
2022-09-08	20.81	20.90	↑$0.09 (0.43%)	20.81	20.91	738.49K
2022-09-07	20.81	20.83	↑$0.02 (0.10%)	20.81	20.85	1.06M
2022-09-02	20.82	20.80	↓$0.02 (-0.10%)	20.79	20.85	814.24K
2022-09-01	20.87	20.82	↓$0.05 (-0.24%)	20.75	20.87	1.63M
2022-08-31	20.87	20.87	↑$0.00 (0.00%)	20.85	20.89	1.61M
2022-08-30	20.85	20.88	↑$0.03 (0.14%)	20.85	20.88	641.61K