Covetrus Inc. (CVET)
NASDAQ: CVET
· Real-Time Price · USD
20.99
0.00 (0.00%)
At close: Oct 12, 2022, 10:00 PM
CVET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2022 | 20.93 | 21.00 | 20.93 | 20.99 | 20.99 | 0.29% | 5,301,029 |
| Oct 11, 2022 | 20.92 | 20.96 | 20.92 | 20.93 | 20.93 | 0.00% | 1,593,582 |
| Oct 10, 2022 | 20.91 | 20.98 | 20.89 | 20.93 | 20.93 | 0.24% | 2,649,578 |
| Oct 7, 2022 | 20.89 | 20.92 | 20.87 | 20.88 | 20.88 | -0.10% | 1,595,333 |
| Oct 6, 2022 | 20.89 | 20.92 | 20.89 | 20.90 | 20.90 | 0.00% | 905,755 |
| Oct 5, 2022 | 20.89 | 20.91 | 20.88 | 20.90 | 20.90 | 0.00% | 1,343,057 |
| Oct 4, 2022 | 20.91 | 20.92 | 20.86 | 20.90 | 20.90 | -0.05% | 2,502,968 |
| Oct 3, 2022 | 20.89 | 20.91 | 20.87 | 20.91 | 20.91 | 0.14% | 2,349,568 |
| Sep 30, 2022 | 20.91 | 20.93 | 20.87 | 20.88 | 20.88 | -0.14% | 2,052,637 |
| Sep 29, 2022 | 20.88 | 20.91 | 20.84 | 20.91 | 20.91 | 0.19% | 1,413,160 |
| Sep 28, 2022 | 20.84 | 20.89 | 20.84 | 20.87 | 20.87 | 0.05% | 1,590,927 |
| Sep 27, 2022 | 20.88 | 20.89 | 20.79 | 20.86 | 20.86 | 0.05% | 2,332,001 |
| Sep 26, 2022 | 20.88 | 20.90 | 20.85 | 20.85 | 20.85 | -0.10% | 1,496,946 |
| Sep 23, 2022 | 20.89 | 20.91 | 20.86 | 20.87 | 20.87 | -0.10% | 1,685,495 |
| Sep 22, 2022 | 20.91 | 20.92 | 20.88 | 20.89 | 20.89 | 0.05% | 2,795,341 |
| Sep 21, 2022 | 20.88 | 20.94 | 20.88 | 20.88 | 20.88 | 0.00% | 745,731 |
| Sep 20, 2022 | 20.88 | 20.89 | 20.87 | 20.88 | 20.88 | 0.00% | 2,027,675 |
| Sep 19, 2022 | 20.88 | 20.92 | 20.87 | 20.88 | 20.88 | -0.05% | 1,769,975 |
| Sep 16, 2022 | 20.88 | 20.91 | 20.88 | 20.89 | 20.89 | 0.05% | 1,171,110 |
| Sep 15, 2022 | 20.88 | 20.95 | 20.88 | 20.88 | 20.88 | 0.00% | 1,106,386 |