Covetrus Inc (NQ: CVET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	20.05	20.30	19.95	20.19	835,306	+0.13(+0.65%)
Oct 28, 2021	19.21	20.26	19.21	20.06	531,054	+1.01(+5.30%)
Oct 27, 2021	19.50	19.74	19.03	19.05	629,395	-0.55(-2.81%)
Oct 26, 2021	19.90			19.60	536,292	-0.20(-1.01%)
Oct 25, 2021	20.08	20.30	19.65	19.80	560,733	-0.39(-1.93%)
Oct 22, 2021	20.23	20.41	20.02	20.19	412,915	-0.11(-0.54%)
Oct 21, 2021	20.32	20.64	20.07	20.30	388,948	+0.00(+0.00%)
Oct 20, 2021	20.21	20.49	19.88	20.30	449,122	+0.14(+0.69%)
Oct 19, 2021	19.86	20.41	19.66	20.16	738,876	+0.40(+2.02%)
Oct 18, 2021	19.76	20.14	19.57	19.76	769,641	-0.12(-0.60%)
Oct 15, 2021	20.44	20.50	19.70	19.88	747,473	-0.16(-0.80%)
Oct 14, 2021	19.79	20.20	19.62	20.04	711,637	+0.61(+3.14%)
Oct 13, 2021	18.52	19.57	18.26	19.43	720,400	+0.90(+4.86%)
Oct 12, 2021	18.99	19.01	18.45	18.53	542,852	-0.31(-1.65%)
Oct 11, 2021	19.60	19.89	18.81	18.84	674,197	-0.86(-4.37%)
Oct 08, 2021	18.89	20.23	18.73	19.70	1,226,361	+0.73(+3.85%)
Oct 07, 2021	18.53	19.18	18.53	18.97	656,773	+0.74(+4.06%)
Oct 06, 2021	17.74	18.32	17.59	18.23	734,359	+0.23(+1.28%)
Oct 05, 2021	18.18	18.49	17.96	18.00	851,641	-0.14(-0.77%)
Oct 04, 2021	18.34	18.53	17.81	18.14	868,369	-0.34(-1.84%)
Oct 01, 2021	18.17	18.50	17.87	18.48	723,583	+0.34(+1.87%)
Sep 30, 2021	18.30	18.70	18.07	18.14	814,567	-0.08(-0.44%)
Sep 29, 2021	18.61	18.86	18.18	18.22	487,405	-0.28(-1.51%)
Sep 28, 2021	19.08	19.11	18.44	18.50	628,761	-0.67(-3.50%)
Sep 27, 2021	19.16	19.57	19.04	19.17	662,437	+0.01(+0.05%)
Sep 24, 2021	20.01	20.04	19.15	19.16	647,293	-0.92(-4.58%)
Sep 23, 2021	19.92	20.12	19.56	20.08	633,269	+0.31(+1.57%)
Sep 22, 2021	19.71	19.95	19.58	19.77	409,140	+0.23(+1.18%)
Sep 21, 2021	19.75	20.07	19.47	19.54	668,893	-0.05(-0.26%)
Sep 20, 2021	19.85	20.26	19.11	19.59	562,820	-0.72(-3.55%)
Sep 17, 2021	20.50	20.77	20.13	20.31	1,245,204	+0.05(+0.25%)
Sep 16, 2021	19.60	20.49	19.50	20.26	950,753	+0.59(+3.00%)
Sep 15, 2021	20.07	20.25	19.04	19.67	1,161,219	-0.52(-2.58%)
Sep 14, 2021	20.77	21.15	20.09	20.19	837,943	-0.60(-2.89%)
Sep 13, 2021	21.34	21.34	20.76	20.79	611,147	-0.34(-1.61%)
Sep 10, 2021	21.32	21.35	20.96	21.13	346,817	-0.10(-0.47%)
Sep 09, 2021	21.19	21.80	21.17	21.23	527,739	-0.04(-0.19%)
Sep 08, 2021	21.05	21.29	20.64	21.27	514,425	+0.03(+0.14%)
Sep 07, 2021	21.29	21.65	20.88	21.24	558,081	+0.00(+0.00%)
Sep 03, 2021	21.98	22.02	21.06	21.24	855,775	-0.74(-3.37%)
Sep 02, 2021	21.82	22.52	21.70	21.98	914,800	+0.22(+1.01%)
Sep 01, 2021	22.67	22.71	21.66	21.76	501,727	-0.83(-3.67%)
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%)