CVET Quote, Trading Chart, Covetrus Inc.

home / stock / cvet / cvet quote

Stock Information
Company Name: Covetrus Inc.
Stock Symbol: CVET
Market: NYSE
Website: covetrus.com
Menu
CVET CVET Quote CVET Short CVET News CVET Articles CVET Message Board
Get CVET Alerts

News, Short Squeeze, Breakout and More Instantly...
CVET Quote
Last:$13.485
Change Percent:-1.35%
Open:$13.41
Previous Close:$13.485
High:$13.65
Low:$13.00
Volume:849,114
Last Trade Date Time:02/12/2020 04:40:09 pm
Quotes are delayed by 15 to 20 minutes.
CVET Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$13.41
Close:$13.485
High:$13.65
Low:$13.00
Volume:849,114
Date:2020-02-11
Open:$13.09
Close:$13.67
High:$13.70
Low:$12.92
Volume:738,960
Date:2020-02-10
Open:$12.99
Close:$13.00
High:$13.04
Low:$12.801
Volume:702,782
Date:2020-02-07
Open:$13.23
Close:$13.00
High:$13.23
Low:$12.85
Volume:487,981
Date:2020-02-06
Open:$13.28
Close:$13.24
High:$13.38
Low:$13.14
Volume:624,624
Date:2020-02-05
Open:$13.22
Close:$13.14
High:$13.62
Low:$13.06
Volume:767,734
Date:2020-02-04
Open:$12.96
Close:$13.03
High:$13.21
Low:$12.61
Volume:865,790
Date:2020-02-03
Open:$12.22
Close:$12.775
High:$12.9395
Low:$12.22
Volume:2,220,803
Date:2020-01-31
Open:$12.95
Close:$12.30
High:$13.20
Low:$12.19
Volume:1,218,066
Date:2020-01-30
Open:$13.05
Close:$13.08
High:$13.30
Low:$12.79
Volume:1,121,701
Date:2020-01-29
Open:$13.41
Close:$13.21
High:$13.64
Low:$12.955
Volume:1,418,548
Date:2020-01-28
Open:$14.12
Close:$13.39
High:$14.16
Low:$13.21
Volume:1,699,997
Date:2020-01-27
Open:$14.09
Close:$13.98
High:$14.35
Low:$13.66
Volume:2,402,627
Date:2020-01-24
Open:$14.80
Close:$14.47
High:$14.89
Low:$14.03
Volume:1,934,946
Date:2020-01-23
Open:$15.19
Close:$14.78
High:$15.19
Low:$14.31
Volume:1,615,492
Date:2020-01-22
Open:$15.10
Close:$15.23
High:$15.59
Low:$15.0775
Volume:1,760,857
Date:2020-01-21
Open:$14.95
Close:$15.07
High:$15.53
Low:$14.83
Volume:2,094,475
Date:2020-01-20
Open:$14.98
Close:$15.01
High:$15.13
Low:$14.78
Volume:1,387,965
Date:2020-01-17
Open:$14.98
Close:$15.01
High:$15.13
Low:$14.78
Volume:1,386,698
Date:2020-01-16
Open:$14.53
Close:$14.92
High:$15.02
Low:$14.50
Volume:1,788,195