Covetrus Inc (NQ: CVET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	22.94	23.75	22.44	22.59	976,048	-0.32(-1.40%)
Aug 30, 2021	22.03	23.02	21.61	22.91	1,251,467	+0.98(+4.47%)
Aug 27, 2021	21.66	22.05	21.66	21.93	1,007,412	+0.23(+1.06%)
Aug 26, 2021	21.96	22.15	21.50	21.70	471,758	-0.29(-1.32%)
Aug 25, 2021	22.21	22.58	21.97	21.99	660,394	-0.36(-1.61%)
Aug 24, 2021	22.01	22.50	21.83	22.35	467,368	+0.57(+2.62%)
Aug 23, 2021	22.05	22.26	21.32	21.78	899,113	+0.04(+0.18%)
Aug 20, 2021	21.53	22.03	21.44	21.74	452,784	+0.06(+0.28%)
Aug 19, 2021	21.96	22.15	21.59	21.68	670,485	-0.43(-1.94%)
Aug 18, 2021	23.00	23.03	22.07	22.11	768,217	-0.96(-4.16%)
Aug 17, 2021	23.45	23.89	22.86	23.07	637,645	-0.74(-3.11%)
Aug 16, 2021	24.06	24.29	23.63	23.81	484,427	-0.46(-1.90%)
Aug 13, 2021	24.00	24.49	23.55	24.27	466,574	+0.00(+0.00%)
Aug 12, 2021	24.68	25.58	24.12	24.27	890,824	+0.13(+0.54%)
Aug 11, 2021	23.36	24.31	23.28	24.14	903,921	+0.94(+4.05%)
Aug 10, 2021	23.14	23.55	22.87	23.20	614,620	+0.01(+0.04%)
Aug 09, 2021	22.36	23.38	21.93	23.19	539,656	+0.59(+2.61%)
Aug 06, 2021	24.41	24.97	21.23	22.60	1,793,370	-2.71(-10.71%)
Aug 05, 2021	24.83	25.42	24.52	25.31	665,525	+0.36(+1.44%)
Aug 04, 2021	24.65	25.42	24.59	24.95	567,096	+0.26(+1.05%)
Aug 03, 2021	25.36	25.50	23.76	24.69	1,039,617	-0.70(-2.76%)
Aug 02, 2021	25.56	25.56	24.99	25.39	753,049	-0.07(-0.27%)
Jul 30, 2021	25.21	25.66	25.04	25.46	826,284	+0.01(+0.04%)
Jul 29, 2021	25.66	25.83	25.45	25.45	199,742	-0.07(-0.27%)
Jul 28, 2021	25.48	25.82	25.08	25.52	236,115	+0.41(+1.63%)
Jul 27, 2021	24.95	25.27	24.71	25.11	317,681	+0.09(+0.36%)
Jul 26, 2021	25.33	25.38	24.71	25.02	249,791	-0.15(-0.60%)
Jul 23, 2021	24.76	25.34	24.24	25.17	461,405	+0.53(+2.15%)
Jul 22, 2021	25.21	25.21	24.35	24.64	403,002	-0.60(-2.38%)
Jul 21, 2021	25.14	25.95	25.14	25.24	509,801	+0.16(+0.64%)
Jul 20, 2021	24.19	25.25	24.19	25.08	470,891	+1.09(+4.54%)
Jul 19, 2021	23.55	24.40	23.39	23.99	486,855	-0.11(-0.46%)
Jul 16, 2021	25.01	25.03	24.06	24.10	426,393	-0.88(-3.52%)
Jul 15, 2021	25.19	25.64	24.89	24.98	397,330	-0.66(-2.57%)
Jul 14, 2021	25.77	26.02	25.34	25.64	397,088	-0.16(-0.62%)
Jul 13, 2021	26.46	26.71	25.75	25.80	470,926	-0.92(-3.44%)
Jul 12, 2021	26.75	27.00	26.11	26.72	382,053	+0.62(+2.38%)
Jul 09, 2021	25.87	26.53	25.75	26.10	251,308	+0.58(+2.27%)
Jul 08, 2021	25.28	25.70	24.96	25.52	446,454	-0.43(-1.66%)
Jul 07, 2021	25.80	26.42	25.80	25.95	404,012	-0.11(-0.42%)
Jul 06, 2021	26.40	26.54	25.90	26.06	367,530	-0.14(-0.53%)
Jul 02, 2021	26.96	26.96	25.99	26.20	350,782	-0.83(-3.07%)
Jul 01, 2021	27.15	27.30	26.86	27.03	428,090	+0.03(+0.11%)
Jun 30, 2021	29.01	29.02	26.89	27.00	413,061	-0.87(-3.12%)
Jun 29, 2021	28.18	28.47	27.47	27.87	346,889	-0.40(-1.41%)
Jun 28, 2021	27.90	28.36	27.56	28.27	682,129	+0.56(+2.02%)
Jun 25, 2021	27.78	28.38	27.32	27.71	3,128,919	+0.18(+0.65%)
Jun 24, 2021	27.14	27.59	26.70	27.53	508,018	+0.72(+2.69%)
Jun 23, 2021	26.59	27.16	26.54	26.81	504,714	+0.09(+0.34%)
Jun 22, 2021	26.24	26.75	25.82	26.72	501,784	+0.38(+1.44%)
Jun 21, 2021	25.45	26.45	24.65	26.34	817,072	+1.10(+4.36%)
Jun 18, 2021	27.40	27.50	25.15	25.24	1,842,263	-2.19(-7.98%)
Jun 17, 2021	27.63	27.87	27.15	27.43	545,443	-0.23(-0.83%)
Jun 16, 2021	27.37	27.95	27.18	27.66	578,776	+0.06(+0.22%)
Jun 15, 2021	27.54	27.99	27.41	27.60	354,359	-0.03(-0.11%)
Jun 14, 2021	27.65	28.25	27.57	27.63	485,886	+0.28(+1.02%)
Jun 11, 2021	27.80	28.13	27.10	27.35	462,737	-0.48(-1.72%)
Jun 10, 2021	27.49	28.06	27.35	27.83	285,178	+0.36(+1.31%)
Jun 09, 2021	28.01	28.39	27.46	27.47	363,317	-0.49(-1.75%)
Jun 08, 2021	27.86	28.55	27.58	27.96	429,022	+0.20(+0.72%)
Jun 07, 2021	26.70	27.84	26.70	27.76	467,038	+1.03(+3.85%)
Jun 04, 2021	27.26	27.33	26.60	26.73	284,673	-0.28(-1.04%)
Jun 03, 2021	27.02	27.40	26.74	27.01	349,531	-0.14(-0.52%)
Jun 02, 2021	27.60	27.68	26.92	27.15	389,583	-0.44(-1.59%)