Covetrus Inc (NQ: CVET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.50	11.14	10.47	11.11	1,865,900	+0.40(+3.73%)
Feb 27, 2020	10.52	11.45	10.32	10.71	2,137,139	-0.06(-0.56%)
Feb 26, 2020	10.84	11.09	10.63	10.77	1,382,907	+0.02(+0.19%)
Feb 25, 2020	11.30	11.31	10.51	10.75	1,030,783	-0.45(-4.02%)
Feb 24, 2020	11.68	11.80	10.99	11.20	1,183,534	-0.80(-6.67%)
Feb 21, 2020	12.46	12.62	11.94	12.00	1,625,600	-0.53(-4.23%)
Feb 20, 2020	12.95	13.22	12.45	12.53	995,028	-0.42(-3.24%)
Feb 19, 2020	12.92	13.12	12.75	12.95	2,743,567	+0.01(+0.08%)
Feb 18, 2020	12.66	13.11	12.59	12.94	1,496,503	+0.21(+1.65%)
Feb 14, 2020	13.13	13.13	12.63	12.73	837,500	-0.34(-2.60%)
Feb 13, 2020	13.41	13.44	13.03	13.07	1,186,209	-0.41(-3.08%)
Feb 12, 2020	13.41	13.65	13.00	13.48	851,904	-0.19(-1.35%)
Feb 11, 2020	13.09	13.70	12.92	13.67	739,002	+0.67(+5.15%)
Feb 10, 2020	12.99	13.04	12.80	13.00	702,782	+0.00(+0.00%)
Feb 07, 2020	13.23	13.23	12.85	13.00	487,900	-0.24(-1.81%)
Feb 06, 2020	13.28	13.38	13.14	13.24	625,194	+0.10(+0.76%)
Feb 05, 2020	13.22	13.62	13.06	13.14	767,746	+0.11(+0.84%)
Feb 04, 2020	12.96	13.21	12.61	13.03	865,870	+0.25(+2.00%)
Feb 03, 2020	12.22	12.94	12.22	12.78	2,221,181	+0.47(+3.86%)
Jan 31, 2020	12.95	13.20	12.19	12.30	1,289,300	-0.78(-5.96%)
Jan 30, 2020	13.05	13.30	12.79	13.08	1,123,088	-0.13(-0.98%)
Jan 29, 2020	13.41	13.64	12.95	13.21	1,419,435	-0.18(-1.34%)
Jan 28, 2020	14.12	14.16	13.21	13.39	1,700,554	-0.59(-4.22%)
Jan 27, 2020	14.09	14.35	13.66	13.98	2,403,156	-0.49(-3.39%)
Jan 24, 2020	14.80	14.89	14.03	14.47	1,937,100	-0.31(-2.10%)
Jan 23, 2020	15.19	15.19	14.31	14.78	1,620,705	-0.45(-2.95%)
Jan 22, 2020	15.10	15.59	15.08	15.23	1,760,857	+0.16(+1.06%)
Jan 21, 2020	14.95	15.53	14.83	15.07	2,097,465	+0.06(+0.40%)
Jan 17, 2020	14.98	15.13	14.78	15.01	1,387,900	+0.09(+0.60%)
Jan 16, 2020	14.53	15.02	14.50	14.92	1,791,860	+0.54(+3.76%)
Jan 15, 2020	13.80	14.85	13.80	14.38	3,477,630	+0.68(+4.96%)
Jan 14, 2020	13.66	13.81	13.46	13.70	911,714	+0.02(+0.15%)
Jan 13, 2020	13.54	13.77	13.32	13.68	723,051	+0.14(+1.03%)
Jan 10, 2020	13.02	13.59	12.98	13.54	892,500	+0.47(+3.60%)
Jan 09, 2020	13.70	13.77	13.05	13.07	807,731	-0.53(-3.90%)
Jan 08, 2020	13.71	13.80	13.19	13.60	1,082,235	-0.18(-1.31%)
Jan 07, 2020	12.95	13.92	12.88	13.78	2,150,959	+0.72(+5.51%)
Jan 06, 2020	12.65	13.23	12.17	13.06	5,049,264	+0.34(+2.67%)
Jan 03, 2020	13.05	13.15	12.28	12.72	2,319,700	-0.56(-4.22%)
Jan 02, 2020	13.28	13.46	12.77	13.28	1,003,067	+0.08(+0.61%)
Dec 31, 2019	12.80	13.43	12.78	13.20	1,335,000	+0.33(+2.56%)
Dec 30, 2019	12.66	13.05	12.53	12.87	715,136	+0.23(+1.82%)
Dec 27, 2019	13.20	13.22	12.59	12.64	879,300	-0.52(-3.95%)
Dec 26, 2019	13.41	13.47	12.79	13.16	631,794	-0.20(-1.50%)
Dec 24, 2019	13.53	13.77	13.33	13.36	333,900	-0.21(-1.55%)
Dec 23, 2019	13.56	13.88	13.30	13.57	833,957	+0.11(+0.82%)
Dec 20, 2019	13.43	13.77	13.32	13.46	2,642,500	-0.13(-0.96%)
Dec 19, 2019	13.20	13.60	13.12	13.59	1,020,584	+0.38(+2.88%)
Dec 18, 2019	13.31	13.35	12.89	13.21	1,342,680	-0.19(-1.42%)
Dec 17, 2019	13.20	13.61	13.11	13.40	1,296,029	+0.12(+0.90%)
Dec 16, 2019	13.08	13.71	12.98	13.28	1,315,716	+0.25(+1.92%)
Dec 13, 2019	13.21	13.31	12.72	13.03	1,103,900	-0.18(-1.33%)
Dec 12, 2019	13.49	13.70	13.17	13.21	1,018,038	-0.29(-2.19%)
Dec 11, 2019	13.50	13.76	13.29	13.50	790,853	-0.05(-0.37%)
Dec 10, 2019	13.80	13.90	13.15	13.55	902,755	-0.25(-1.81%)
Dec 09, 2019	14.47	14.71	13.72	13.80	1,188,259	-0.73(-5.02%)
Dec 06, 2019	13.82	14.67	13.70	14.53	2,326,800	+0.75(+5.44%)
Dec 05, 2019	13.86	14.04	13.57	13.78	1,171,998	+0.10(+0.73%)
Dec 04, 2019	14.03	14.29	13.64	13.68	1,237,292	-0.31(-2.22%)
Dec 03, 2019	13.50	14.04	13.40	13.99	935,995	+0.28(+2.04%)