Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covetrus Inc (NQ: CVET )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.650 10.02 9.500 9.915 4,438,931 +0.62(+6.73%)
Oct 30, 2019 8.850 9.380 8.750 9.290 2,497,611 +0.45(+5.09%)
Oct 29, 2019 8.760 8.930 8.730 8.840 1,954,570 -0.02(-0.23%)
Oct 28, 2019 8.910 9.030 8.710 8.860 1,553,227 +0.02(+0.23%)
Oct 25, 2019 8.920 9.105 8.790 8.840 1,978,700 +0.04(+0.45%)
Oct 24, 2019 9.030 9.320 8.750 8.800 2,281,168 -0.21(-2.33%)
Oct 23, 2019 9.580 9.595 8.660 9.010 4,171,878 -0.45(-4.76%)
Oct 22, 2019 10.02 10.06 8.160 9.460 8,446,209 -0.66(-6.52%)
Oct 21, 2019 10.20 10.35 9.960 10.12 2,248,457 -0.02(-0.20%)
Oct 18, 2019 10.66 10.69 10.07 10.14 2,410,800 -0.51(-4.79%)
Oct 17, 2019 10.89 11.02 10.61 10.65 1,966,222 -0.23(-2.11%)
Oct 16, 2019 11.18 11.33 10.83 10.88 1,801,046 -0.22(-1.98%)
Oct 15, 2019 10.90 11.34 10.80 11.10 3,384,473 +0.26(+2.40%)
Oct 14, 2019 11.29 11.29 10.47 10.84 1,058,998 -0.48(-4.24%)
Oct 11, 2019 11.37 11.61 11.20 11.32 1,370,300 +0.07(+0.62%)
Oct 10, 2019 11.11 11.40 11.02 11.25 1,028,660 +0.15(+1.35%)
Oct 09, 2019 11.07 11.19 10.78 11.10 1,290,210 +0.21(+1.93%)
Oct 08, 2019 11.08 11.19 10.76 10.89 1,468,402 -0.30(-2.68%)
Oct 07, 2019 10.90 11.29 10.87 11.19 1,689,803 +0.19(+1.73%)
Oct 04, 2019 11.57 11.79 10.75 11.00 2,011,000 -0.46(-4.06%)
Oct 03, 2019 11.56 11.75 11.35 11.46 2,983,150 -0.02(-0.17%)
Oct 02, 2019 11.81 11.92 11.32 11.48 1,842,319 -0.40(-3.32%)
Oct 01, 2019 11.55 12.29 11.50 11.88 1,896,283 -0.01(-0.08%)
Sep 30, 2019 11.76 12.04 11.64 11.89 1,429,584 +0.13(+1.15%)
Sep 27, 2019 11.85 12.31 11.67 11.76 1,326,200 -0.04(-0.38%)
Sep 26, 2019 11.90 11.90 11.46 11.80 1,737,463 -0.10(-0.84%)
Sep 25, 2019 12.53 12.62 11.85 11.90 1,416,166 -0.61(-4.88%)
Sep 24, 2019 12.89 13.08 12.37 12.51 1,297,007 -0.34(-2.65%)
Sep 23, 2019 12.21 12.91 12.12 12.85 1,506,479 +0.58(+4.73%)
Sep 20, 2019 12.71 12.91 12.20 12.27 2,322,900 -0.48(-3.76%)
Sep 19, 2019 12.85 12.85 12.43 12.75 1,586,077 -0.06(-0.47%)
Sep 18, 2019 13.24 13.35 12.75 12.81 1,500,378 -0.47(-3.54%)
Sep 17, 2019 13.81 13.81 13.11 13.28 1,013,348 -0.50(-3.63%)
Sep 16, 2019 13.84 14.01 13.43 13.78 1,007,497 -0.11(-0.79%)
Sep 13, 2019 14.30 14.67 13.75 13.89 1,142,900 -0.55(-3.81%)
Sep 12, 2019 15.09 15.10 13.92 14.44 993,265 -0.54(-3.60%)
Sep 11, 2019 15.02 15.15 14.51 14.98 1,780,754 +0.07(+0.47%)
Sep 10, 2019 13.18 15.00 13.08 14.91 1,644,437 +1.71(+12.95%)
Sep 09, 2019 12.65 13.26 12.63 13.20 1,637,307 -0.16(-1.20%)
Sep 06, 2019 13.75 13.82 13.21 13.36 1,280,600 -0.34(-2.48%)
Sep 05, 2019 13.62 14.10 13.55 13.70 761,553 +0.20(+1.48%)
Sep 04, 2019 13.55 14.14 13.49 13.50 1,055,445 +0.04(+0.30%)
Sep 03, 2019 13.25 13.52 12.94 13.46 1,153,206 +0.17(+1.28%)
Aug 30, 2019 13.21 13.52 13.10 13.29 862,900 +0.10(+0.76%)
Aug 29, 2019 13.10 13.28 12.96 13.19 999,297 +0.16(+1.23%)
Aug 28, 2019 12.93 13.17 12.81 13.03 1,216,265 +0.02(+0.15%)
Aug 27, 2019 14.13 14.26 12.92 13.01 1,130,966 -1.02(-7.27%)
Aug 26, 2019 14.16 14.35 13.71 14.03 1,201,567 -0.02(-0.14%)
Aug 23, 2019 14.39 14.71 13.99 14.05 1,691,900 -0.46(-3.17%)
Aug 22, 2019 14.21 14.63 14.11 14.51 1,965,002 +0.71(+5.14%)
Aug 21, 2019 15.00 15.07 13.54 13.80 2,553,034 -1.04(-7.01%)
Aug 20, 2019 15.00 15.29 14.70 14.84 3,121,343 -0.18(-1.20%)
Aug 19, 2019 14.70 15.20 14.68 15.02 2,604,412 +0.17(+1.14%)
Aug 16, 2019 14.89 14.90 13.77 14.85 3,006,400 -0.27(-1.79%)
Aug 15, 2019 12.51 15.28 12.39 15.12 6,716,566 +2.77(+22.43%)
Aug 14, 2019 13.46 13.70 12.22 12.35 4,481,930 -1.54(-11.09%)
Aug 13, 2019 14.04 15.01 12.40 13.89 17,588,144 -9.30(-40.10%)
Aug 12, 2019 23.75 23.75 22.88 23.19 1,143,867 -0.63(-2.64%)
Aug 09, 2019 24.00 24.13 23.51 23.82 1,052,000 -0.16(-0.67%)
Aug 08, 2019 23.55 24.17 23.40 23.98 993,281 +0.57(+2.43%)
Aug 07, 2019 23.92 24.38 23.37 23.41 1,220,979 -0.83(-3.42%)
Aug 06, 2019 23.36 24.29 23.23 24.24 1,144,253 +0.92(+3.95%)
Aug 05, 2019 22.89 23.66 22.52 23.32 953,657 +0.05(+0.21%)
Aug 02, 2019 23.75 23.83 23.16 23.27 806,100 -0.62(-2.60%)
Aug 01, 2019 23.70 24.00 23.54 23.89 1,258,788 +0.22(+0.93%)
Jul 31, 2019 23.84 24.12 23.05 23.67 1,408,549 -0.06(-0.25%)
Jul 30, 2019 23.16 23.86 22.89 23.73 961,020 +0.42(+1.80%)
Jul 29, 2019 23.51 23.60 22.95 23.31 720,553 -0.17(-0.72%)
Jul 26, 2019 23.81 24.54 23.18 23.48 742,900 -0.24(-1.01%)
Jul 25, 2019 24.01 24.68 23.67 23.72 601,747 -0.39(-1.62%)
Jul 24, 2019 23.88 24.16 23.65 24.11 726,498 +0.13(+0.54%)
Jul 23, 2019 24.11 24.83 23.69 23.98 589,900 -0.01(-0.04%)
Jul 22, 2019 24.79 24.98 23.92 23.99 722,871 -0.73(-2.95%)
Jul 19, 2019 25.54 25.54 24.71 24.72 837,400 -0.74(-2.91%)
Jul 18, 2019 24.90 25.57 24.75 25.46 825,757 +0.51(+2.04%)
Jul 17, 2019 25.33 25.74 24.74 24.95 1,292,780 -0.38(-1.50%)
Jul 16, 2019 25.50 25.89 25.16 25.33 1,186,447 -0.24(-0.94%)
Jul 15, 2019 25.06 25.73 24.67 25.57 1,317,179 +0.55(+2.20%)
Jul 12, 2019 25.00 25.43 24.85 25.02 1,738,000 +0.00(+0.00%)
Jul 11, 2019 24.37 25.15 24.37 25.02 1,787,749 +0.76(+3.13%)
Jul 10, 2019 24.03 24.47 23.79 24.26 761,302 +0.27(+1.13%)
Jul 09, 2019 24.08 24.29 23.64 23.99 974,690 -0.27(-1.11%)
Jul 08, 2019 24.99 25.05 23.78 24.26 1,121,525 -0.76(-3.04%)
Jul 05, 2019 24.89 25.17 24.65 25.02 881,300 +0.29(+1.17%)
Jul 03, 2019 24.70 25.28 24.24 24.73 4,596,500 +0.05(+0.20%)
Jul 02, 2019 24.60 24.90 24.29 24.68 912,365 +0.17(+0.69%)
Jul 01, 2019 24.89 25.56 24.42 24.51 1,184,690 +0.05(+0.20%)
Jun 28, 2019 23.79 24.57 23.79 24.46 3,481,200 +0.66(+2.77%)
Jun 27, 2019 24.27 24.27 22.94 23.80 1,379,523 +0.92(+4.02%)
Jun 26, 2019 23.59 23.71 22.50 22.88 1,512,302 -0.61(-2.60%)
Jun 25, 2019 23.46 23.84 23.33 23.49 1,315,526 -0.06(-0.25%)
Jun 24, 2019 23.66 23.89 23.00 23.55 1,170,250 -0.10(-0.42%)
Jun 21, 2019 24.64 24.70 23.63 23.65 2,295,300 -1.09(-4.41%)
Jun 20, 2019 25.47 25.66 24.70 24.74 1,231,488 -0.50(-1.98%)
Jun 19, 2019 25.70 25.80 24.75 25.24 1,504,031 -0.23(-0.90%)
Jun 18, 2019 24.88 25.64 24.54 25.47 979,694 +1.03(+4.21%)
Jun 17, 2019 24.93 25.00 24.31 24.44 1,156,248 -0.57(-2.28%)
Jun 14, 2019 25.27 25.45 24.88 25.01 682,200 -0.22(-0.87%)
Jun 13, 2019 24.94 25.37 24.70 25.23 818,291 +0.26(+1.04%)
Jun 12, 2019 25.03 25.34 24.70 24.97 1,283,930 -0.25(-0.99%)
Jun 11, 2019 25.78 26.12 25.15 25.22 953,867 -0.29(-1.14%)
Jun 10, 2019 26.02 26.58 25.24 25.51 2,058,396 -0.29(-1.12%)
Jun 07, 2019 25.68 26.22 25.24 25.80 435,700 +0.17(+0.66%)
Jun 06, 2019 25.69 25.98 25.30 25.63 589,395 -0.18(-0.70%)
Jun 05, 2019 26.17 26.40 25.63 25.81 686,405 -0.27(-1.04%)
Jun 04, 2019 25.49 26.09 25.38 26.08 955,173 +0.83(+3.29%)
Jun 03, 2019 24.76 25.31 24.75 25.25 1,322,580 +0.59(+2.39%)
May 31, 2019 25.05 25.05 24.32 24.66 1,235,800 -0.54(-2.14%)
May 30, 2019 26.16 26.17 25.07 25.20 1,294,348 -0.79(-3.04%)
May 29, 2019 25.56 26.09 25.10 25.99 3,159,849 +0.34(+1.33%)
May 28, 2019 25.99 26.46 25.41 25.65 2,303,558 -0.48(-1.84%)
May 24, 2019 25.50 26.48 24.83 26.13 2,276,300 +0.30(+1.16%)
May 23, 2019 26.85 26.85 25.68 25.83 1,419,180 -1.52(-5.56%)
May 22, 2019 28.02 28.58 27.22 27.35 1,233,666 -0.70(-2.50%)
May 21, 2019 28.30 28.72 28.01 28.05 1,022,730 -0.07(-0.25%)
May 20, 2019 28.01 28.84 27.45 28.12 1,415,984 -0.57(-1.99%)
May 17, 2019 28.20 29.09 27.42 28.69 1,946,700 +0.37(+1.31%)
May 16, 2019 29.50 30.58 27.61 28.32 2,347,619 -0.96(-3.28%)
May 15, 2019 28.24 30.25 27.20 29.28 3,723,974 +0.12(+0.41%)
May 14, 2019 27.55 29.50 27.02 29.16 2,534,203 +1.71(+6.23%)
May 13, 2019 28.15 29.07 27.34 27.45 2,396,106 -0.92(-3.24%)
May 10, 2019 29.69 29.83 28.19 28.37 2,174,600 -1.52(-5.09%)
May 09, 2019 30.16 30.18 29.20 29.89 1,783,793 -0.64(-2.10%)
May 08, 2019 31.45 31.75 29.83 30.53 2,590,797 -1.64(-5.10%)
May 07, 2019 32.79 33.04 31.99 32.17 1,442,068 -0.85(-2.57%)
May 06, 2019 32.97 33.31 32.40 33.02 717,500 -0.25(-0.75%)
May 03, 2019 33.07 33.50 32.94 33.27 843,000 +0.29(+0.88%)
May 02, 2019 32.68 33.16 32.46 32.98 745,143 +0.14(+0.43%)
May 01, 2019 32.94 33.10 32.76 32.84 563,052 -0.03(-0.09%)
Apr 30, 2019 33.04 33.10 32.67 32.87 1,012,514 -0.09(-0.27%)
Apr 29, 2019 32.80 33.00 32.67 32.96 421,810 -0.02(-0.06%)
Apr 26, 2019 33.04 33.32 32.76 32.98 603,700 -0.01(-0.03%)
Apr 25, 2019 32.82 33.34 32.70 32.99 550,505 +0.16(+0.49%)
Apr 24, 2019 32.99 33.40 32.79 32.83 489,595 -0.21(-0.64%)
Apr 23, 2019 32.41 33.09 32.41 33.04 449,253 +0.55(+1.69%)
Apr 22, 2019 32.53 32.92 32.33 32.49 287,340 -0.16(-0.49%)
Apr 18, 2019 32.82 33.34 32.26 32.65 720,200 -0.31(-0.94%)
Apr 17, 2019 32.73 33.12 32.24 32.96 910,286 +0.31(+0.95%)
Apr 16, 2019 32.96 33.10 32.40 32.65 1,114,342 -0.15(-0.46%)
Apr 15, 2019 32.67 33.17 32.50 32.80 921,229 +0.15(+0.46%)
Apr 12, 2019 32.69 32.99 32.25 32.65 812,300 +0.17(+0.52%)
Apr 11, 2019 32.00 32.55 31.69 32.48 447,869 +0.48(+1.50%)
Apr 10, 2019 32.53 33.05 31.83 32.00 730,765 -0.55(-1.69%)
Apr 09, 2019 32.61 33.70 32.48 32.55 790,983 -0.11(-0.34%)
Apr 08, 2019 33.18 33.18 32.51 32.66 394,922 -0.49(-1.48%)
Apr 05, 2019 32.46 33.46 32.44 33.15 1,820,200 +0.92(+2.85%)
Apr 04, 2019 32.26 32.60 32.03 32.23 413,001 +0.00(+0.00%)
Apr 03, 2019 32.50 32.56 31.72 32.23 702,261 -0.22(-0.68%)
Apr 02, 2019 32.40 33.23 32.12 32.45 982,991 +0.10(+0.31%)
Apr 01, 2019 32.24 32.73 31.78 32.35 1,054,273 +0.50(+1.57%)
Mar 29, 2019 32.06 32.14 31.33 31.85 1,004,400 +0.33(+1.05%)
Mar 28, 2019 32.35 32.65 30.71 31.52 1,744,019 -0.87(-2.69%)
Mar 27, 2019 33.30 33.42 32.01 32.39 815,639 -1.12(-3.34%)
Mar 26, 2019 33.93 33.93 33.17 33.51 530,350 -0.06(-0.18%)
Mar 25, 2019 34.69 34.75 32.67 33.57 1,851,592 -1.21(-3.48%)
Mar 22, 2019 35.71 36.61 34.71 34.78 720,200 -1.28(-3.55%)
Mar 21, 2019 34.84 36.92 34.34 36.06 633,808 +1.00(+2.85%)
Mar 20, 2019 35.00 35.30 34.38 35.06 844,710 +0.29(+0.83%)
Mar 19, 2019 34.23 34.97 34.07 34.77 605,428 +0.54(+1.58%)
Mar 18, 2019 34.53 35.28 34.07 34.23 1,091,454 -0.23(-0.67%)
Mar 15, 2019 35.83 36.08 33.81 34.46 1,917,100 -1.43(-3.98%)
Mar 14, 2019 34.94 36.11 34.88 35.89 1,305,781 +1.08(+3.10%)
Mar 13, 2019 34.10 35.02 34.00 34.81 1,256,479 +0.84(+2.47%)
Mar 12, 2019 34.07 34.85 33.79 33.97 672,390 -0.04(-0.12%)
Mar 11, 2019 33.46 34.07 33.13 34.01 818,611 +0.60(+1.80%)
Mar 08, 2019 32.00 33.55 32.00 33.41 871,900 +1.06(+3.28%)
Mar 07, 2019 34.12 34.18 32.11 32.35 1,429,420 -1.80(-5.27%)
Mar 06, 2019 35.00 35.08 34.14 34.15 897,621 -0.95(-2.71%)
Mar 05, 2019 34.44 35.45 34.00 35.10 1,058,205 +0.56(+1.62%)
Mar 04, 2019 36.19 36.28 34.49 34.54 1,080,567 -1.69(-4.66%)
Mar 01, 2019 36.09 36.52 35.67 36.23 1,129,000 +0.45(+1.26%)
Feb 28, 2019 37.26 37.32 35.23 35.78 1,852,180 -1.69(-4.51%)
Feb 27, 2019 39.16 39.82 37.38 37.47 1,152,406 -2.44(-6.11%)
Feb 26, 2019 38.94 39.98 38.10 39.91 1,357,982 +0.80(+2.05%)
Feb 25, 2019 37.22 39.65 37.01 39.11 1,785,828 +1.92(+5.16%)
Feb 22, 2019 35.42 38.20 35.42 37.19 8,125,200 +1.74(+4.91%)
Feb 21, 2019 34.68 35.82 34.26 35.45 2,293,148 +0.36(+1.03%)
Feb 20, 2019 39.01 39.12 35.05 35.09 3,172,513 -4.26(-10.83%)
Feb 19, 2019 36.14 39.52 36.09 39.35 3,864,689 +2.80(+7.66%)
Feb 15, 2019 36.60 36.95 35.76 36.55 2,833,600 -0.01(-0.03%)
Feb 14, 2019 37.15 37.59 36.00 36.56 4,100,138 -1.18(-3.13%)
Feb 13, 2019 36.41 38.21 36.15 37.74 4,082,811 +0.92(+2.50%)
Feb 12, 2019 37.61 38.02 36.12 36.82 3,577,168 -0.74(-1.97%)
Feb 11, 2019 40.16 41.00 36.78 37.56 5,954,393 -3.45(-8.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.