Covance Inc (CVD) Historical Stock Data
Historical Data
In the past 30 trading days, CVD is up 0.05% a day on average. There have been 16 days where Covance Inc closed green and 14 days where CVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2015-02-18 | 107.12 | 106.42 | ↓$0.70 (-0.65%) | 106.42 | 107.39 | 13.92M |
| 2015-02-17 | 107.00 | 107.13 | ↑$0.13 (0.12%) | 106.54 | 107.24 | 421.63K |
| 2015-02-13 | 106.87 | 107.08 | ↑$0.21 (0.20%) | 106.83 | 107.09 | 664.18K |
| 2015-02-12 | 106.81 | 107.03 | ↑$0.22 (0.21%) | 106.65 | 107.08 | 592.88K |
| 2015-02-11 | 106.47 | 106.94 | ↑$0.47 (0.44%) | 106.47 | 107.00 | 612.10K |
| 2015-02-10 | 106.20 | 106.47 | ↑$0.27 (0.25%) | 105.95 | 106.50 | 799.92K |
| 2015-02-09 | 106.18 | 105.92 | ↓$0.26 (-0.24%) | 105.82 | 106.38 | 380.60K |
| 2015-02-06 | 106.64 | 106.43 | ↓$0.21 (-0.20%) | 106.00 | 106.71 | 534.77K |
| 2015-02-05 | 106.68 | 106.53 | ↓$0.15 (-0.14%) | 106.41 | 106.90 | 706.87K |
| 2015-02-04 | 106.53 | 106.76 | ↑$0.23 (0.22%) | 106.45 | 106.90 | 1.23M |
| 2015-02-03 | 106.56 | 106.72 | ↑$0.16 (0.15%) | 106.25 | 106.84 | 707.23K |
| 2015-02-02 | 106.21 | 106.46 | ↑$0.25 (0.24%) | 105.57 | 106.48 | 392.11K |
| 2015-01-30 | 106.32 | 106.21 | ↓$0.11 (-0.10%) | 106.09 | 106.63 | 336.08K |
| 2015-01-29 | 106.49 | 106.52 | ↑$0.03 (0.03%) | 106.15 | 106.57 | 377.81K |
| 2015-01-28 | 106.56 | 106.51 | ↓$0.05 (-0.05%) | 106.28 | 106.88 | 273.28K |
| 2015-01-27 | 106.63 | 106.53 | ↓$0.10 (-0.09%) | 106.28 | 106.72 | 262.43K |
| 2015-01-26 | 106.71 | 107.07 | ↑$0.36 (0.34%) | 106.38 | 107.11 | 372.98K |
| 2015-01-23 | 107.35 | 106.72 | ↓$0.63 (-0.59%) | 106.62 | 107.35 | 639.16K |
| 2015-01-22 | 106.43 | 107.35 | ↑$0.92 (0.86%) | 106.22 | 107.35 | 571.02K |
| 2015-01-21 | 106.60 | 106.36 | ↓$0.24 (-0.23%) | 105.72 | 106.68 | 831.03K |
| 2015-01-20 | 106.62 | 106.57 | ↓$0.05 (-0.05%) | 106.48 | 107.12 | 668.06K |
| 2015-01-16 | 105.81 | 106.53 | ↑$0.72 (0.68%) | 105.68 | 106.58 | 620.70K |
| 2015-01-15 | 105.90 | 105.90 | ↑$0.00 (0.00%) | 105.72 | 106.07 | 729.32K |
| 2015-01-14 | 105.95 | 105.86 | ↓$0.09 (-0.08%) | 105.67 | 106.15 | 1M |
| 2015-01-13 | 106.23 | 106.21 | ↓$0.02 (-0.02%) | 105.79 | 106.59 | 1.02M |
| 2015-01-12 | 106.36 | 105.92 | ↓$0.44 (-0.41%) | 105.91 | 106.75 | 818.12K |
| 2015-01-09 | 105.95 | 106.01 | ↑$0.06 (0.06%) | 105.63 | 106.20 | 1.14M |
| 2015-01-08 | 105.22 | 105.95 | ↑$0.73 (0.69%) | 105.22 | 106.07 | 1.14M |
| 2015-01-07 | 104.70 | 104.94 | ↑$0.24 (0.23%) | 104.57 | 105.00 | 1.50M |
| 2015-01-06 | 105.07 | 104.61 | ↓$0.46 (-0.44%) | 104.06 | 105.12 | 1.69M |
Create an account or log in to view more rows.
$CVD good place to average up
$CVD buy the fear
$CVD go to the bathroom
come back to green! I like it!
$CVD how low can she go
$CVD Buy Buy Buy
$CVD prepare your cash to buy dip
$CVD wow
$CVD whats the news????
$CVD bear trap dude
$CVD Going up