Covetrus Inc (NQ: CVET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	9.650	10.02	9.500	9.915	4,438,931	+0.62(+6.73%)
Oct 30, 2019	8.850	9.380	8.750	9.290	2,497,611	+0.45(+5.09%)
Oct 29, 2019	8.760	8.930	8.730	8.840	1,954,570	-0.02(-0.23%)
Oct 28, 2019	8.910	9.030	8.710	8.860	1,553,227	+0.02(+0.23%)
Oct 25, 2019	8.920	9.105	8.790	8.840	1,978,700	+0.04(+0.45%)
Oct 24, 2019	9.030	9.320	8.750	8.800	2,281,168	-0.21(-2.33%)
Oct 23, 2019	9.580	9.595	8.660	9.010	4,171,878	-0.45(-4.76%)
Oct 22, 2019	10.02	10.06	8.160	9.460	8,446,209	-0.66(-6.52%)
Oct 21, 2019	10.20	10.35	9.960	10.12	2,248,457	-0.02(-0.20%)
Oct 18, 2019	10.66	10.69	10.07	10.14	2,410,800	-0.51(-4.79%)
Oct 17, 2019	10.89	11.02	10.61	10.65	1,966,222	-0.23(-2.11%)
Oct 16, 2019	11.18	11.33	10.83	10.88	1,801,046	-0.22(-1.98%)
Oct 15, 2019	10.90	11.34	10.80	11.10	3,384,473	+0.26(+2.40%)
Oct 14, 2019	11.29	11.29	10.47	10.84	1,058,998	-0.48(-4.24%)
Oct 11, 2019	11.37	11.61	11.20	11.32	1,370,300	+0.07(+0.62%)
Oct 10, 2019	11.11	11.40	11.02	11.25	1,028,660	+0.15(+1.35%)
Oct 09, 2019	11.07	11.19	10.78	11.10	1,290,210	+0.21(+1.93%)
Oct 08, 2019	11.08	11.19	10.76	10.89	1,468,402	-0.30(-2.68%)
Oct 07, 2019	10.90	11.29	10.87	11.19	1,689,803	+0.19(+1.73%)
Oct 04, 2019	11.57	11.79	10.75	11.00	2,011,000	-0.46(-4.06%)
Oct 03, 2019	11.56	11.75	11.35	11.46	2,983,150	-0.02(-0.17%)
Oct 02, 2019	11.81	11.92	11.32	11.48	1,842,319	-0.40(-3.32%)
Oct 01, 2019	11.55	12.29	11.50	11.88	1,896,283	-0.01(-0.08%)
Sep 30, 2019	11.76	12.04	11.64	11.89	1,429,584	+0.13(+1.15%)
Sep 27, 2019	11.85	12.31	11.67	11.76	1,326,200	-0.04(-0.38%)
Sep 26, 2019	11.90	11.90	11.46	11.80	1,737,463	-0.10(-0.84%)
Sep 25, 2019	12.53	12.62	11.85	11.90	1,416,166	-0.61(-4.88%)
Sep 24, 2019	12.89	13.08	12.37	12.51	1,297,007	-0.34(-2.65%)
Sep 23, 2019	12.21	12.91	12.12	12.85	1,506,479	+0.58(+4.73%)
Sep 20, 2019	12.71	12.91	12.20	12.27	2,322,900	-0.48(-3.76%)
Sep 19, 2019	12.85	12.85	12.43	12.75	1,586,077	-0.06(-0.47%)
Sep 18, 2019	13.24	13.35	12.75	12.81	1,500,378	-0.47(-3.54%)
Sep 17, 2019	13.81	13.81	13.11	13.28	1,013,348	-0.50(-3.63%)
Sep 16, 2019	13.84	14.01	13.43	13.78	1,007,497	-0.11(-0.79%)
Sep 13, 2019	14.30	14.67	13.75	13.89	1,142,900	-0.55(-3.81%)
Sep 12, 2019	15.09	15.10	13.92	14.44	993,265	-0.54(-3.60%)
Sep 11, 2019	15.02	15.15	14.51	14.98	1,780,754	+0.07(+0.47%)
Sep 10, 2019	13.18	15.00	13.08	14.91	1,644,437	+1.71(+12.95%)
Sep 09, 2019	12.65	13.26	12.63	13.20	1,637,307	-0.16(-1.20%)
Sep 06, 2019	13.75	13.82	13.21	13.36	1,280,600	-0.34(-2.48%)
Sep 05, 2019	13.62	14.10	13.55	13.70	761,553	+0.20(+1.48%)
Sep 04, 2019	13.55	14.14	13.49	13.50	1,055,445	+0.04(+0.30%)
Sep 03, 2019	13.25	13.52	12.94	13.46	1,153,206	+0.17(+1.28%)
Aug 30, 2019	13.21	13.52	13.10	13.29	862,900	+0.10(+0.76%)
Aug 29, 2019	13.10	13.28	12.96	13.19	999,297	+0.16(+1.23%)
Aug 28, 2019	12.93	13.17	12.81	13.03	1,216,265	+0.02(+0.15%)
Aug 27, 2019	14.13	14.26	12.92	13.01	1,130,966	-1.02(-7.27%)
Aug 26, 2019	14.16	14.35	13.71	14.03	1,201,567	-0.02(-0.14%)
Aug 23, 2019	14.39	14.71	13.99	14.05	1,691,900	-0.46(-3.17%)
Aug 22, 2019	14.21	14.63	14.11	14.51	1,965,002	+0.71(+5.14%)
Aug 21, 2019	15.00	15.07	13.54	13.80	2,553,034	-1.04(-7.01%)
Aug 20, 2019	15.00	15.29	14.70	14.84	3,121,343	-0.18(-1.20%)
Aug 19, 2019	14.70	15.20	14.68	15.02	2,604,412	+0.17(+1.14%)
Aug 16, 2019	14.89	14.90	13.77	14.85	3,006,400	-0.27(-1.79%)
Aug 15, 2019	12.51	15.28	12.39	15.12	6,716,566	+2.77(+22.43%)
Aug 14, 2019	13.46	13.70	12.22	12.35	4,481,930	-1.54(-11.09%)
Aug 13, 2019	14.04	15.01	12.40	13.89	17,588,144	-9.30(-40.10%)
Aug 12, 2019	23.75	23.75	22.88	23.19	1,143,867	-0.63(-2.64%)
Aug 09, 2019	24.00	24.13	23.51	23.82	1,052,000	-0.16(-0.67%)
Aug 08, 2019	23.55	24.17	23.40	23.98	993,281	+0.57(+2.43%)
Aug 07, 2019	23.92	24.38	23.37	23.41	1,220,979	-0.83(-3.42%)
Aug 06, 2019	23.36	24.29	23.23	24.24	1,144,253	+0.92(+3.95%)
Aug 05, 2019	22.89	23.66	22.52	23.32	953,657	+0.05(+0.21%)
Aug 02, 2019	23.75	23.83	23.16	23.27	806,100	-0.62(-2.60%)