Covetrus Inc (CVET) Historical Stock Data
20.99 ↑0.00 (0.00%)
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 |
Create an account or log in to view more rows.
$CVET Buying more on Monday lets go
$CVET oversold! Buy the dip
$CVET is it time?
$CVET money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CVET Yolo
$CVET the time is near
$CVET what a horse shit show!
$CVET futes cooperating!
$CVET Of course
$CVET -
Buy
buy
buy!