Historical Data for Covetrus Inc. (CVET)

$ 11.11   0.40 (+3.73%) Volume: 1.87m 4:00 PM EST 28-Feb-2020
After Hours:  $ 11.11 0.00 (0.00%) Volume: 96.75k 4:49 PM EST 28-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 10.50 11.14 10.475 11.11 1.86m 0.40 3.73% 11.11 20.2m 11,314
02/27/20 10.52 11.45 10.32 10.71 2.14m -0.06 -0.56% 10.71 23.22m 11,774
02/26/20 10.84 11.09 10.63 10.77 1.38m 0.02 0.19% 10.77 14.94m 13,177
02/25/20 11.30 11.31 10.51 10.75 1.03m -0.45 -4.02% 10.75 11.13m 10,053
02/24/20 11.53 11.805 10.99 11.20 1.18m -0.80 -6.67% 11.20 13.36m 11,253
02/21/20 12.46 12.62 11.94 12.00 1.63m -0.53 -4.23% 12.00 19.91m 9,425
02/20/20 12.95 13.22 12.45 12.53 995.03k -0.42 -3.24% 12.53 12.65m 9,431
02/19/20 12.92 13.12 12.75 12.95 2.74m 0.01 0.08% 12.95 35.33m 9,023
02/18/20 12.66 13.1114 12.59 12.94 1.5m 0.21 1.65% 12.94 19.34m 6,526
02/14/20 13.13 13.13 12.63 12.73 837.57k -0.34 -2.60% 12.73 10.71m 7,224
02/13/20 13.41 13.435 13.03 13.07 1.19m -0.415 -3.08% 13.07 15.58m 6,551
02/12/20 13.41 13.65 13.00 13.485 851.9k -0.185 -1.35% 13.485 11.42m 6,699
02/11/20 13.09 13.70 12.92 13.67 739k 0.67 5.15% 13.67 9.94m 6,094
02/10/20 12.99 13.04 12.801 13.00 702.78k 0.00 0.00% 13.00 9.09m 6,306
02/07/20 13.23 13.23 12.85 13.00 487.98k -0.24 -1.81% 13.00 6.35m 4,880
02/06/20 13.28 13.38 13.14 13.24 625.19k 0.10 0.76% 13.24 8.29m 5,376
02/05/20 13.22 13.62 13.06 13.14 767.75k 0.11 0.84% 13.14 10.22m 7,727
02/04/20 12.96 13.21 12.61 13.03 865.87k 0.255 2.00% 13.03 11.22m 8,251
02/03/20 12.22 12.9395 12.22 12.775 2.22m 0.475 3.86% 12.775 28.26m 10,881
01/31/20 12.95 13.20 12.19 12.30 1.29m -0.78 -5.96% 12.30 16.08m 12,273
01/30/20 13.05 13.30 12.79 13.08 1.12m -0.13 -0.98% 13.08 14.65m 8,185
01/29/20 13.41 13.64 12.955 13.21 1.42m -0.18 -1.34% 13.21 18.66m 9,282
01/28/20 14.12 14.16 13.21 13.39 1.7m -0.59 -4.22% 13.39 22.9m 10,984