Covetrus Inc (NQ: CVET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	17.31	17.38	16.76	16.79	671,681	-0.41(-2.38%)
Mar 30, 2022	17.97	18.16	17.13	17.20	736,974	-0.92(-5.08%)
Mar 29, 2022	17.38	18.18	17.38	18.12	1,300,260	+1.04(+6.09%)
Mar 28, 2022	16.97	17.37	16.64	17.08	685,505	+0.19(+1.12%)
Mar 25, 2022	16.96	17.00	16.64	16.89	741,235	+0.01(+0.06%)
Mar 24, 2022	16.88	17.06	16.34	16.88	519,990	+0.09(+0.54%)
Mar 23, 2022	16.79	17.19	16.61	16.79	479,393	-0.30(-1.76%)
Mar 22, 2022	16.84	17.21	16.66	17.09	442,766	+0.27(+1.61%)
Mar 21, 2022	16.77	17.27	16.59	16.82	436,956	-0.03(-0.18%)
Mar 18, 2022	16.77	17.23	16.45	16.85	1,234,785	+0.08(+0.48%)
Mar 17, 2022	16.59	16.93	16.11	16.77	472,421	+0.23(+1.39%)
Mar 16, 2022	16.22	16.71	15.85	16.54	576,488	+0.52(+3.25%)
Mar 15, 2022	16.14	16.29	15.56	16.02	483,716	+0.06(+0.38%)
Mar 14, 2022	16.41	16.67	15.90	15.96	526,281	-0.63(-3.80%)
Mar 11, 2022	17.72	17.72	16.57	16.59	340,126	-0.97(-5.52%)
Mar 10, 2022	17.50	17.68	17.11	17.56	367,701	-0.31(-1.73%)
Mar 09, 2022	17.53	18.08	17.42	17.87	574,842	+0.65(+3.77%)
Mar 08, 2022	17.43	17.79	16.98	17.22	718,425	-0.23(-1.32%)
Mar 07, 2022	17.61	17.71	17.10	17.45	442,934	-0.13(-0.74%)
Mar 04, 2022	17.81	18.03	17.29	17.58	751,108	-0.34(-1.90%)
Mar 03, 2022	17.94	18.04	17.58	17.92	558,301	+0.11(+0.62%)
Mar 02, 2022	18.08	18.22	17.70	17.81	456,436	-0.04(-0.22%)
Mar 01, 2022	17.72	18.34	17.51	17.85	657,572	+0.13(+0.73%)
Feb 28, 2022	17.44	18.59	17.43	17.72	1,408,927	-0.41(-2.26%)
Feb 25, 2022	17.03	18.14	16.84	18.13	668,284	+0.63(+3.60%)
Feb 24, 2022	16.44	17.64	16.27	17.50	2,008,868	+0.53(+3.12%)
Feb 23, 2022	17.79	17.97	16.94	16.97	619,229	-0.71(-4.02%)
Feb 22, 2022	16.94	17.93	16.89	17.68	566,749	+0.52(+3.03%)
Feb 18, 2022				17.16	0	-0.61(-3.43%)
Feb 17, 2022	18.31	18.43	17.60	17.77	537,553	-0.58(-3.16%)
Feb 16, 2022	18.18	18.41	17.94	18.35	754,998	+0.09(+0.49%)
Feb 15, 2022	17.86	18.32	17.49	18.26	300,147	+0.54(+3.05%)
Feb 14, 2022	17.84	18.02	17.55	17.72	411,196	-0.12(-0.67%)
Feb 11, 2022	17.94	18.33	17.67	17.84	423,766	-0.17(-0.94%)
Feb 10, 2022	17.92	18.63	17.86	18.01	406,522	-0.27(-1.48%)
Feb 09, 2022	18.25	18.73	17.86	18.28	513,317	+0.16(+0.88%)
Feb 08, 2022	17.40	18.16	17.21	18.12	390,062	+0.63(+3.60%)
Feb 07, 2022	17.59	18.05	17.30	17.49	402,319	-0.06(-0.34%)
Feb 04, 2022	17.21	17.75	16.93	17.55	586,136	+0.02(+0.11%)
Feb 03, 2022	17.52		17.48	17.53	508,984	-0.33(-1.85%)
Feb 02, 2022	17.97	18.40	17.81	17.86	930,671	-0.30(-1.65%)
Feb 01, 2022	18.33	18.47	17.74	18.16	942,299	+0.58(+3.30%)
Jan 28, 2022	17.23	17.60	16.64	17.58	574,359	+0.41(+2.39%)
Jan 27, 2022	17.70	18.07	17.01	17.17	479,511	-0.22(-1.27%)
Jan 26, 2022	17.58	18.19	17.10	17.39	892,024	+0.19(+1.10%)
Jan 25, 2022	17.86	18.03	16.95	17.20	1,084,430	-0.89(-4.92%)
Jan 24, 2022	16.90	18.11	16.35	18.09	1,400,351	+0.77(+4.45%)
Jan 21, 2022	17.32	18.27	17.18	17.32	1,713,462	-0.32(-1.81%)
Jan 20, 2022	17.08	18.36	16.96	17.64	1,080,903	+0.86(+5.13%)
Jan 19, 2022	16.76	18.05	16.60	16.78	1,733,318	+0.17(+1.02%)
Jan 18, 2022	16.27	17.02	15.71	16.61	1,117,968	+0.34(+2.09%)
Jan 14, 2022				16.27	0	-0.23(-1.39%)
Jan 13, 2022	18.05	18.84	16.45	16.50	1,066,821	-1.59(-8.79%)
Jan 12, 2022	18.66	19.36	18.04	18.09	1,272,450	-0.51(-2.74%)
Jan 11, 2022	17.37	18.85	17.37	18.60	1,186,954	+1.00(+5.68%)
Jan 10, 2022	17.71	17.71	16.91	17.60	877,780	-0.15(-0.85%)
Jan 07, 2022	17.65	18.09	17.61	17.75	694,079	+0.06(+0.34%)
Jan 06, 2022	17.94	18.48	17.59	17.69	1,704,928	-0.37(-2.05%)
Jan 05, 2022	18.93	19.34	18.00	18.06	588,692	-0.81(-4.29%)
Jan 04, 2022	18.79	19.24	18.57	18.87	579,099	+0.06(+0.32%)