Dark

CVET
Covetrus, Inc. Common Stock
stock NASDAQ

Inactive

Oct 12, 2022

20.99USD+0.287%(+0.06)5,301,029

Pre-market

0.00USD-100.000%(-20.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-12	20.9300	21.0000	20.9300	20.9900	+0.287%	5,301,029	0.000%
2022-10-11	20.9200	20.9600	20.9200	20.9300	0.000%	1,593,582	+0.287%
2022-10-10	20.9100	20.9800	20.8900	20.9300	+0.239%	2,649,578	+0.287%
2022-10-07	20.8900	20.9200	20.8700	20.8800	-0.096%	1,595,333	+0.527%
2022-10-06	20.8900	20.9150	20.8900	20.9000	0.000%	905,755	+0.431%
2022-10-05	20.8900	20.9100	20.8850	20.9000	0.000%	1,343,057	+0.431%
2022-10-04	20.9100	20.9200	20.8600	20.9000	-0.048%	2,502,968	+0.431%
2022-10-03	20.8900	20.9100	20.8700	20.9100	+0.144%	2,349,568	+0.383%
2022-09-30	20.9100	20.9300	20.8700	20.8800	-0.143%	2,052,637	+0.527%
2022-09-29	20.8800	20.9100	20.8434	20.9100	+0.192%	1,413,160	+0.383%
2022-09-28	20.8400	20.8900	20.8400	20.8700	+0.048%	1,590,927	+0.575%
2022-09-27	20.8800	20.8900	20.7900	20.8600	+0.048%	2,332,001	+0.623%
2022-09-26	20.8800	20.9000	20.8500	20.8500	-0.096%	1,496,946	+0.671%
2022-09-23	20.8900	20.9100	20.8600	20.8700	-0.096%	1,685,495	+0.575%
2022-09-22	20.9100	20.9200	20.8800	20.8900	+0.048%	2,795,341	+0.479%
2022-09-21	20.8800	20.9400	20.8800	20.8800	0.000%	745,731	+0.527%
2022-09-20	20.8800	20.8900	20.8700	20.8800	0.000%	2,027,675	+0.527%
2022-09-19	20.8800	20.9200	20.8700	20.8800	-0.048%	1,769,975	+0.527%
2022-09-16	20.8800	20.9100	20.8800	20.8900	+0.048%	1,171,110	+0.479%
2022-09-15	20.8800	20.9500	20.8800	20.8800	0.000%	1,106,386	+0.527%
2022-09-14	20.8700	20.9000	20.8700	20.8800	+0.048%	1,262,124	+0.527%
2022-09-13	20.8500	20.9000	20.8500	20.8700	+0.144%	1,421,115	+0.575%
2022-09-12	20.8800	20.9300	20.8150	20.8400	-0.287%	827,053	+0.720%
2022-09-09	20.8800	20.9100	20.8700	20.9000	0.000%	452,564	+0.431%
2022-09-08	20.8100	20.9100	20.8100	20.9000	+0.336%	766,187	+0.431%
2022-09-07	20.8100	20.8500	20.8100	20.8300	+0.048%	1,062,091	+0.768%
2022-09-06	20.8100	20.8300	20.8000	20.8200	+0.096%	823,754	+0.817%
2022-09-02	20.8200	20.8500	20.7900	20.8000	-0.096%	834,329	+0.913%
2022-09-01	20.8700	20.8700	20.7500	20.8200	-0.240%	1,625,779	+0.817%
2022-08-31	20.8700	20.8900	20.8500	20.8700	-0.048%	1,684,534	+0.575%
2022-08-30	20.8500	20.8800	20.8500	20.8800	+0.096%	1,022,151	+0.527%
2022-08-29	20.8400	20.8800	20.8300	20.8600	+0.096%	628,747	+0.623%
2022-08-26	20.8500	20.8800	20.8400	20.8400	-0.192%	620,265	+0.720%
2022-08-25	20.8400	20.8900	20.8400	20.8800	+0.048%	599,483	+0.527%
2022-08-24	20.8100	20.8800	20.8100	20.8700	+0.288%	1,116,450	+0.575%
2022-08-23	20.8200	20.8400	20.8100	20.8100	-0.048%	600,211	+0.865%
2022-08-22	20.8000	20.8400	20.8000	20.8200	-0.048%	732,950	+0.817%
2022-08-19	20.8200	20.8450	20.8100	20.8300	0.000%	1,011,237	+0.768%
2022-08-18	20.8200	20.8400	20.8100	20.8300	+0.048%	587,572	+0.768%
2022-08-17	20.8100	20.8300	20.7900	20.8200	-0.048%	554,760	+0.817%
2022-08-16	20.8200	20.8400	20.8100	20.8300	0.000%	698,038	+0.768%
2022-08-15	20.8300	20.8500	20.8000	20.8300	+0.096%	431,593	+0.768%
2022-08-12	20.8100	20.8300	20.8000	20.8100	+0.096%	1,254,940	+0.865%
2022-08-11	20.8100	20.8600	20.7600	20.7900	-0.048%	1,024,337	+0.962%
2022-08-10	20.8400	20.8700	20.8000	20.8000	-0.048%	835,593	+0.913%
2022-08-09	20.8000	20.8400	20.7900	20.8100	+0.096%	801,557	+0.865%
2022-08-08	20.8200	20.8400	20.7800	20.7900	-0.120%	1,392,629	+0.962%
2022-08-05	20.8000	20.8300	20.7950	20.8150	+0.072%	302,791	+0.841%
2022-08-04	20.8000	20.8200	20.7900	20.8000	+0.048%	520,476	+0.913%
2022-08-03	20.8200	20.8300	20.7500	20.7900	-0.144%	709,419	+0.962%
2022-08-02	20.8000	20.8300	20.7700	20.8200	+0.048%	440,718	+0.817%
2022-08-01	20.7600	20.8100	20.7500	20.8100	+0.193%	643,864	+0.865%
2022-07-29	20.7800	20.7900	20.7600	20.7700	+0.048%	937,706	+1.059%
2022-07-28	20.7800	20.7900	20.7500	20.7600	0.000%	907,894	+1.108%
2022-07-27	20.7600	20.8000	20.7400	20.7600	+0.096%	495,940	+1.108%
2022-07-26	20.7700	20.7700	20.7300	20.7400	-0.096%	1,524,468	+1.205%
2022-07-25	20.7600	20.7800	20.7400	20.7600	0.000%	910,382	+1.108%
2022-07-22	20.7400	20.7700	20.7300	20.7600	+0.338%	2,351,876	+1.108%
2022-07-21	20.7800	20.7800	20.6900	20.6900	-0.481%	1,141,290	+1.450%
2022-07-20	20.7600	20.8100	20.7500	20.7900	+0.145%	999,151	+0.962%
2022-07-19	20.7800	20.8100	20.7600	20.7600	-0.096%	1,420,221	+1.108%
2022-07-18	20.7700	20.7900	20.7500	20.7800	-0.096%	377,025	+1.011%
2022-07-15	20.7500	20.8000	20.7200	20.8000	+0.386%	873,184	+0.913%
2022-07-14	20.7100	20.7400	20.7100	20.7200	-0.048%	608,141	+1.303%
2022-07-13	20.7000	20.7550	20.6600	20.7300	-0.096%	980,432	+1.254%
2022-07-12	20.7400	20.7700	20.7300	20.7500	+0.096%	435,529	+1.157%
2022-07-11	20.7600	20.7800	20.7300	20.7300	-0.096%	544,704	+1.254%
2022-07-08	20.7600	20.8000	20.7200	20.7500	-0.096%	678,824	+1.157%
2022-07-07	20.7800	20.8100	20.7350	20.7700	-0.144%	541,641	+1.059%
2022-07-06	20.7300	20.8000	20.7200	20.8000	+0.241%	1,701,214	+0.913%
2022-07-05	20.7000	20.7900	20.7000	20.7500	-0.480%	1,520,459	+1.157%
2022-07-01	20.7000	20.8500	20.6700	20.8500	+0.482%	1,026,905	+0.671%
2022-06-30	20.6500	20.7500	20.6350	20.7500	+0.096%	1,345,212	+1.157%
2022-06-29	20.7200	20.7300	20.6500	20.7300	+0.193%	1,058,610	+1.254%
2022-06-28	20.7700	20.7800	20.6500	20.6900	-0.289%	1,773,257	+1.450%
2022-06-27	20.7700	20.7800	20.6900	20.7500	+0.145%	875,966	+1.157%
2022-06-24	20.7600	20.8000	20.7100	20.7200	0.000%	1,156,832	+1.303%
2022-06-23	20.6800	20.7800	20.6100	20.7200	+0.436%	902,089	+1.303%
2022-06-22	20.5600	20.7000	20.5600	20.6300	-0.048%	829,585	+1.745%
2022-06-21	20.6300	20.6600	20.5800	20.6400	+0.194%	970,218	+1.696%
2022-06-17	20.5700	20.6100	20.5000	20.6000	+0.341%	2,211,192	+1.893%
2022-06-16	20.5600	20.6300	20.4900	20.5300	-0.194%	2,432,180	+2.241%
2022-06-15	20.5400	20.6200	20.4950	20.5700	+0.341%	2,189,676	+2.042%
2022-06-14	20.6700	20.6900	20.4200	20.5000	-0.822%	2,188,274	+2.390%
2022-06-13	20.4000	20.7000	20.4000	20.6700	-0.145%	3,040,605	+1.548%
2022-06-10	20.7100	20.7500	20.6600	20.7000	-0.193%	1,759,440	+1.401%
2022-06-09	20.7100	20.7500	20.6900	20.7400	+0.048%	1,822,132	+1.205%
2022-06-08	20.7100	20.7800	20.6850	20.7300	-0.145%	1,517,705	+1.254%
2022-06-07	20.6600	20.7700	20.6600	20.7600	+0.338%	1,563,178	+1.108%
2022-06-06	20.7200	20.7500	20.6600	20.6900	-0.097%	1,734,685	+1.450%
2022-06-03	20.6700	20.7400	20.6300	20.7100	+0.145%	1,638,926	+1.352%
2022-06-02	20.7000	20.7350	20.6500	20.6800	0.000%	2,416,269	+1.499%
2022-06-01	20.7800	20.8000	20.6500	20.6800	-0.672%	2,671,712	+1.499%
2022-05-31	20.7400	20.8300	20.7000	20.8200	+0.289%	2,910,507	+0.817%
2022-05-27	20.7000	20.8000	20.7000	20.7600	+0.290%	2,539,899	+1.108%
2022-05-26	20.5700	20.8450	20.5400	20.7000	+0.437%	7,239,269	+1.401%
2022-05-25	20.4500	20.6850	20.4250	20.6100	+4.832%	33,464,811	+1.844%
2022-05-24	19.6700	19.9500	19.5600	19.6600	-0.203%	1,462,079	+6.765%
2022-05-23	19.7400	19.9200	19.1000	19.7000	-0.051%	2,855,345	+6.548%
2022-05-20	20.5100	21.2000	19.6800	19.7100	+9.378%	7,284,600	+6.494%
2022-05-19	17.0000	18.3900	16.9900	18.0200	+4.343%	1,647,230	+16.482%
2022-05-18	17.7400	18.0050	16.7500	17.2700	-4.215%	2,254,745	+21.540%
2022-05-17	16.7800	18.0400	16.7100	18.0300	+9.273%	1,606,812	+16.417%
2022-05-16	15.1800	16.6200	15.1700	16.5000	+8.055%	1,509,322	+27.212%
2022-05-13	14.8800	15.4750	14.8800	15.2700	+3.036%	717,806	+37.459%
2022-05-12	14.1000	14.8400	13.9702	14.8200	+4.146%	650,616	+41.633%
2022-05-11	14.4600	14.7900	14.1700	14.2300	-1.386%	702,825	+47.505%
2022-05-10	14.2200	14.8224	13.8850	14.4300	+0.909%	753,648	+45.461%
2022-05-09	15.1100	15.1250	14.1620	14.3000	-7.443%	789,389	+46.783%
2022-05-06	14.0400	15.6300	13.3900	15.4500	+10.515%	1,591,591	+35.858%
2022-05-05	14.8500	14.8900	13.7700	13.9800	-7.356%	760,121	+50.143%
2022-05-04	14.6900	15.2500	14.1100	15.0900	+2.933%	1,405,996	+39.099%
2022-05-03	14.5000	14.7800	14.1900	14.6600	+1.735%	1,063,746	+43.179%
2022-05-02	13.7300	14.4650	13.6900	14.4100	+4.420%	760,918	+45.663%
2022-04-29	14.1400	14.5700	13.7300	13.8000	-3.766%	751,815	+52.101%
2022-04-28	14.5300	14.6300	13.8500	14.3400	-0.555%	684,280	+46.374%
2022-04-27	14.5900	14.8400	14.3400	14.4200	-0.825%	1,256,187	+45.562%
2022-04-26	15.1700	15.1700	14.5100	14.5400	-5.215%	950,160	+44.360%
2022-04-25	14.8000	15.4000	14.7000	15.3400	+3.022%	1,075,566	+36.832%
2022-04-22	15.7700	15.8400	14.7900	14.8900	-5.400%	1,320,309	+40.967%
2022-04-21	16.3100	16.4850	15.6500	15.7400	-2.418%	940,396	+33.355%
2022-04-20	16.1800	16.4500	16.0000	16.1300	-0.616%	947,210	+30.130%
2022-04-19	15.6400	16.2900	15.4200	16.2300	+4.981%	1,211,883	+29.328%
2022-04-18	15.0100	15.4800	14.9500	15.4600	+3.067%	1,119,748	+35.770%
2022-04-14	15.3300	15.3500	14.8400	15.0000	-1.186%	1,135,958	+39.933%
2022-04-13	15.1300	15.4500	14.9600	15.1800	+1.335%	734,181	+38.274%
2022-04-12	15.6300	15.7900	14.9100	14.9800	-2.979%	847,277	+40.120%
2022-04-11	15.8100	15.9150	15.4250	15.4400	-3.319%	1,150,868	+35.946%
2022-04-08	16.5300	16.5300	15.9050	15.9700	-2.503%	605,826	+31.434%
2022-04-07	16.0800	16.4900	15.9700	16.3800	+0.491%	737,291	+28.144%
2022-04-06	16.4200	16.6000	15.8700	16.3000	-1.748%	798,333	+28.773%
2022-04-05	16.7800	16.9300	16.4500	16.5900	-1.718%	643,233	+26.522%
2022-04-04	16.9900	17.1100	16.5100	16.8800	-0.764%	571,410	+24.348%
2022-04-01	16.9500	17.2000	16.5400	17.0100	+1.310%	725,090	+23.398%
2022-03-31	17.3100	17.3800	16.7600	16.7900	-2.384%	671,681	+25.015%
2022-03-30	17.9700	18.1600	17.1300	17.2000	-5.077%	736,974	+22.035%
2022-03-29	17.3800	18.1850	17.3800	18.1200	+6.089%	1,070,721	+15.839%
2022-03-28	16.9700	17.3700	16.6350	17.0800	+1.125%	685,505	+22.892%
2022-03-25	16.9600	17.0000	16.6400	16.8900	+0.059%	741,235	+24.275%
2022-03-24	16.8800	17.0599	16.3400	16.8800	+0.536%	519,990	+24.348%
2022-03-23	16.7900	17.1900	16.6100	16.7900	-1.755%	479,393	+25.015%
2022-03-22	16.8400	17.2100	16.6600	17.0900	+1.605%	442,766	+22.820%
2022-03-21	16.7700	17.2700	16.5900	16.8200	-0.178%	436,956	+24.792%
2022-03-18	16.7700	17.2300	16.4500	16.8500	+0.477%	1,234,785	+24.570%
2022-03-17	16.5900	16.9300	16.1100	16.7700	+1.391%	472,421	+25.164%
2022-03-16	16.2200	16.7100	15.8500	16.5400	+3.246%	576,503	+26.904%
2022-03-15	16.1400	16.2900	15.5600	16.0200	+0.376%	483,716	+31.024%
2022-03-14	16.4100	16.6700	15.9000	15.9600	-3.797%	526,281	+31.516%
2022-03-11	17.7200	17.7200	16.5700	16.5900	-5.524%	340,126	+26.522%
2022-03-10	17.5000	17.6800	17.1150	17.5600	-1.735%	367,701	+19.533%
2022-03-09	17.5300	18.0800	17.4200	17.8700	+3.775%	574,842	+17.459%
2022-03-08	17.4300	17.7900	16.9800	17.2200	-1.318%	718,425	+21.893%
2022-03-07	17.6100	17.7100	17.1000	17.4500	-0.739%	442,939	+20.287%
2022-03-04	17.8100	18.0300	17.2850	17.5800	-1.897%	751,108	+19.397%
2022-03-03	17.9400	18.0400	17.5800	17.9200	+0.618%	558,301	+17.132%
2022-03-02	18.0800	18.2206	17.7000	17.8100	-0.224%	456,436	+17.855%
2022-03-01	17.7200	18.3400	17.5100	17.8500	+0.734%	657,572	+17.591%
2022-02-28	17.4400	18.5900	17.4300	17.7200	-2.261%	1,408,927	+18.454%
2022-02-25	17.0300	18.1400	16.8400	18.1300	+3.600%	668,284	+15.775%
2022-02-24	16.4400	17.6450	16.2700	17.5000	+3.123%	2,008,868	+19.943%
2022-02-23	17.7900	17.9700	16.9400	16.9700	-4.016%	619,229	+23.689%
2022-02-22	16.9400	17.9300	16.8904	17.6800	+3.030%	566,749	+18.722%
2022-02-18	17.6600	17.9100	17.1600	17.1600	-3.433%	620,419	+22.319%
2022-02-17	18.3100	18.4350	17.6000	17.7700	-3.161%	537,552	+18.120%
2022-02-16	18.1800	18.4100	17.9400	18.3500	+0.493%	754,998	+14.387%
2022-02-15	17.8600	18.3200	17.4900	18.2600	+3.047%	300,151	+14.951%
2022-02-14	17.8400	18.0200	17.5500	17.7200	-0.673%	412,235	+18.454%
2022-02-11	17.9400	18.3300	17.6700	17.8400	-0.944%	423,766	+17.657%
2022-02-10	17.9200	18.6300	17.8600	18.0100	-1.477%	406,522	+16.546%
2022-02-09	18.2500	18.7350	17.8600	18.2800	+0.883%	513,317	+14.825%
2022-02-08	17.4000	18.1550	17.2100	18.1200	+3.602%	390,062	+15.839%
2022-02-07	17.5900	18.0500	17.3050	17.4900	-0.342%	402,319	+20.011%
2022-02-04	17.2100	17.7500	16.9300	17.5500	+0.114%	586,136	+19.601%
2022-02-03	17.5200	18.1400	17.4750	17.5300	-1.848%	508,984	+19.738%
2022-02-02	17.9700	18.4000	17.8100	17.8600	-1.652%	930,671	+17.525%
2022-02-01	18.3300	18.4700	17.7400	18.1600	+0.498%	942,299	+15.584%
2022-01-31	17.4800	18.0900	17.3250	18.0700	+2.787%	1,236,737	+16.159%
2022-01-28	17.2300	17.6000	16.6400	17.5800	+2.388%	574,359	+19.397%
2022-01-27	17.7000	18.0700	17.0100	17.1700	-1.265%	479,511	+22.248%
2022-01-26	17.5800	18.1900	17.1000	17.3900	+1.105%	892,026	+20.702%
2022-01-25	17.8600	18.0300	16.9500	17.2000	-4.920%	1,084,430	+22.035%
2022-01-24	16.9000	18.1100	16.3500	18.0900	+4.446%	1,400,351	+16.031%
2022-01-21	17.3200	18.2750	17.1800	17.3200	-1.814%	1,713,462	+21.189%
2022-01-20	17.0800	18.3650	16.9600	17.6400	+5.125%	1,080,903	+18.991%
2022-01-19	16.7600	18.0694	16.6000	16.7800	+1.023%	1,733,317	+25.089%
2022-01-18	16.2700	17.0200	15.7100	16.6100	+2.090%	1,119,556	+26.370%
2022-01-14	16.3700	16.4850	15.8000	16.2700	-1.394%	1,332,985	+29.010%
2022-01-13	18.0500	18.8400	16.4450	16.5000	-8.789%	1,066,821	+27.212%
2022-01-12	18.6600	19.3600	18.0400	18.0900	-2.742%	1,272,450	+16.031%
2022-01-11	17.3700	18.8500	17.3700	18.6000	+5.682%	1,186,954	+12.849%
2022-01-10	17.7100	17.7100	16.9100	17.6000	-0.845%	877,780	+19.261%
2022-01-07	17.6500	18.0900	17.6100	17.7500	+0.339%	694,079	+18.254%
2022-01-06	17.9400	18.4800	17.5900	17.6900	-2.049%	1,704,928	+18.655%
2022-01-05	18.9300	19.3450	18.0000	18.0600	-4.293%	588,692	+16.224%
2022-01-04	18.7900	19.2400	18.5700	18.8700	+0.319%	579,099	+11.235%
2022-01-03	20.0100	20.2200	18.2600	18.8100	-5.809%	1,705,306	+11.590%
2021-12-31	19.2150	20.1400	19.2150	19.9700	-0.150%	957,548	+5.108%
2021-12-30	19.7400	20.0400	19.5800	20.0000	+1.112%	903,131	+4.950%
2021-12-29	19.7400	20.0100	19.5500	19.7800	-0.553%	560,397	+6.117%
2021-12-28	20.3200	20.5500	19.7900	19.8900	-2.356%	471,685	+5.530%
2021-12-27	19.9400	20.5700	19.6401	20.3700	+2.879%	607,920	+3.044%
2021-12-23	19.7600	19.9000	19.2600	19.8000	+0.815%	441,389	+6.010%
2021-12-22	18.3800	19.6800	18.1100	19.6400	+7.440%	999,550	+6.874%
2021-12-21	18.0000	18.7400	17.8069	18.2800	+3.511%	944,077	+14.825%
2021-12-20	17.7200	17.7400	16.9100	17.6600	-2.215%	1,633,822	+18.856%
2021-12-17	17.4700	18.3400	17.2100	18.0600	+3.853%	3,839,783	+16.224%
2021-12-16	18.1000	18.4680	17.3500	17.3900	-2.358%	780,542	+20.702%
2021-12-15	17.4100	17.8400	17.0700	17.8100	+2.710%	1,666,094	+17.855%
2021-12-14	17.6500	17.9200	17.2000	17.3400	-2.694%	1,268,396	+21.050%
2021-12-13	18.0300	18.2200	17.5100	17.8200	-1.764%	787,906	+17.789%
2021-12-10	18.8500	19.0400	17.9600	18.1400	-3.356%	746,091	+15.711%
2021-12-09	18.9400	19.3000	18.7500	18.7700	-1.159%	705,932	+11.827%
2021-12-08	18.5200	19.0400	18.2501	18.9900	+2.760%	797,449	+10.532%
2021-12-07	18.5900	18.9400	18.3900	18.4800	+1.594%	746,893	+13.582%
2021-12-06	16.9100	18.4300	16.6900	18.1900	+8.338%	873,297	+15.393%
2021-12-03	17.0100	17.1400	16.6230	16.7900	-1.583%	767,049	+25.015%
2021-12-02	16.9100	17.3050	16.6800	17.0600	+0.887%	1,245,895	+23.036%
2021-12-01	18.3400	18.3400	16.8800	16.9100	-5.951%	1,204,597	+24.128%
2021-11-30	17.6700	18.0300	17.1100	17.9800	+0.955%	1,245,755	+16.741%
2021-11-29	17.9700	18.0500	17.4500	17.8100	+0.169%	933,144	+17.855%
2021-11-26	17.8700	18.2600	17.2501	17.7800	-2.575%	628,322	+18.054%
2021-11-24	18.2700	18.7000	17.9000	18.2500	-0.761%	1,109,061	+15.014%
2021-11-23	18.9300	19.0500	18.0300	18.3900	-3.261%	1,515,838	+14.138%
2021-11-22	18.7800	19.0600	18.4000	19.0100	+2.757%	1,462,771	+10.416%
2021-11-19	18.3600	18.8500	18.2600	18.5000	+0.434%	1,560,857	+13.459%
2021-11-18	18.4900	18.8390	18.1000	18.4200	-0.968%	1,568,642	+13.952%
2021-11-17	17.8300	18.7300	17.7450	18.6000	+3.621%	1,209,248	+12.849%
2021-11-16	17.2650	18.2000	17.2650	17.9500	+2.396%	745,639	+16.936%
2021-11-15	17.9100	18.0100	17.4750	17.5300	-1.184%	834,081	+19.738%
2021-11-12	17.7100	18.0200	17.5200	17.7400	+0.910%	771,203	+18.320%
2021-11-11	18.1000	18.1000	16.9900	17.5800	-2.007%	1,706,545	+19.397%
2021-11-10	18.5000	18.9900	17.9200	17.9400	-3.236%	763,381	+17.001%
2021-11-09	19.9600	20.3000	18.2400	18.5400	-7.531%	1,174,761	+13.215%
2021-11-08	19.5800	20.3000	19.5400	20.0500	+3.032%	1,754,723	+4.688%
2021-11-05	20.5100	21.0000	19.4400	19.4600	+1.832%	3,468,104	+7.862%
2021-11-04	20.0600	20.2800	19.0200	19.1100	-3.728%	2,954,973	+9.838%
2021-11-03	19.6500	20.0000	19.5800	19.8500	+0.813%	2,302,969	+5.743%
2021-11-02	19.9100	20.0300	19.5500	19.6900	-1.254%	518,884	+6.602%
2021-11-01	20.2400	20.3000	19.8700	19.9400	-1.238%	934,405	+5.266%
2021-10-29	20.0500	20.3000	19.9500	20.1900	+0.648%	835,306	+3.962%
2021-10-28	19.2100	20.2600	19.2100	20.0600	+5.302%	531,054	+4.636%
2021-10-27	19.5000	19.7400	19.0300	19.0500	-2.806%	629,395	+10.184%
2021-10-26	19.9000	19.9500	19.5800	19.6000	-1.010%	536,292	+7.092%
2021-10-25	20.0800	20.3000	19.6500	19.8000	-1.932%	560,733	+6.010%
2021-10-22	20.2300	20.4100	20.0150	20.1900	-0.542%	412,915	+3.962%
2021-10-21	20.3200	20.6400	20.0700	20.3000	0.000%	388,948	+3.399%
2021-10-20	20.2100	20.4870	19.8800	20.3000	+0.694%	449,122	+3.399%
2021-10-19	19.8600	20.4100	19.6600	20.1600	+2.076%	738,876	+4.117%
2021-10-18	19.7600	20.1400	19.5700	19.7500	-0.654%	769,641	+6.278%
2021-10-15	20.4400	20.5000	19.7000	19.8800	-0.798%	747,473	+5.584%
2021-10-14	19.7900	20.2000	19.6200	20.0400	+3.139%	711,637	+4.741%
2021-10-13	18.5200	19.5750	18.2600	19.4300	+4.857%	720,400	+8.029%
2021-10-12	18.9900	19.0100	18.4510	18.5300	-1.645%	542,852	+13.276%
2021-10-11	19.6000	19.8900	18.8100	18.8400	-4.365%	674,197	+11.412%
2021-10-08	18.8900	20.2300	18.7300	19.7000	+3.848%	1,226,361	+6.548%
2021-10-07	18.5300	19.1800	18.5300	18.9700	+4.059%	656,773	+10.648%
2021-10-06	17.7400	18.3200	17.5900	18.2300	+1.278%	734,359	+15.140%
2021-10-05	18.1800	18.4899	17.9650	18.0000	-0.772%	851,641	+16.611%
2021-10-04	18.3400	18.5300	17.8100	18.1400	-1.840%	868,369	+15.711%
2021-10-01	18.1700	18.5000	17.8700	18.4800	+1.874%	723,583	+13.582%
2021-09-30	18.3000	18.7000	18.0750	18.1400	-0.439%	814,567	+15.711%
2021-09-29	18.6100	18.8599	18.1800	18.2200	-1.514%	487,405	+15.203%
2021-09-28	19.0800	19.1150	18.4400	18.5000	-3.495%	628,761	+13.459%
2021-09-27	19.1600	19.5700	19.0400	19.1700	+0.052%	662,437	+9.494%
2021-09-24	20.0100	20.0400	19.1500	19.1600	-4.582%	647,293	+9.551%
2021-09-23	19.9150	20.1200	19.5600	20.0800	+1.568%	633,269	+4.532%
2021-09-22	19.7100	19.9500	19.5800	19.7700	+1.125%	409,140	+6.171%
2021-09-21	19.7500	20.0700	19.4700	19.5500	-0.204%	668,893	+7.366%
2021-09-20	19.8500	20.2600	19.1100	19.5900	-3.545%	562,820	+7.147%
2021-09-17	20.5000	20.7700	20.1300	20.3100	+0.247%	1,245,204	+3.348%
2021-09-16	19.6000	20.4900	19.5000	20.2600	+2.999%	950,753	+3.603%
2021-09-15	20.0700	20.2500	19.0400	19.6700	-2.576%	1,161,219	+6.711%
2021-09-14	20.7700	21.1500	20.0850	20.1900	-2.886%	837,943	+3.962%
2021-09-13	21.3400	21.3400	20.7600	20.7900	-1.609%	611,147	+0.962%
2021-09-10	21.3200	21.3500	20.9600	21.1300	-0.471%	345,963	-0.663%
2021-09-09	21.1900	21.8000	21.1700	21.2300	-0.188%	527,739	-1.130%
2021-09-08	21.0500	21.2900	20.6350	21.2700	+0.141%	514,425	-1.316%
2021-09-07	21.2900	21.6500	20.8800	21.2400	0.000%	558,081	-1.177%
2021-09-03	21.9800	22.0200	21.0600	21.2400	-3.367%	855,775	-1.177%
2021-09-02	21.8200	22.5150	21.7050	21.9800	+1.011%	914,800	-4.504%
2021-09-01	22.6700	22.7100	21.6600	21.7600	-3.674%	501,731	-3.539%
2021-08-31	22.9400	23.7500	22.4400	22.5900	-1.397%	976,048	-7.083%
2021-08-30	22.0300	23.0200	21.6050	22.9100	+4.469%	1,251,467	-8.381%
2021-08-27	21.6600	22.0500	21.6600	21.9300	+1.060%	1,007,412	-4.286%
2021-08-26	21.9600	22.1500	21.5000	21.7000	-1.229%	471,758	-3.272%
2021-08-25	22.2100	22.5800	21.9700	21.9700	-1.700%	660,394	-4.461%
2021-08-24	22.0100	22.5000	21.8300	22.3500	+2.617%	467,368	-6.085%
2021-08-23	22.0500	22.2600	21.3200	21.7800	+0.184%	899,113	-3.627%
2021-08-20	21.5300	22.0300	21.4400	21.7400	+0.277%	452,784	-3.450%
2021-08-19	21.9600	22.1500	21.5900	21.6800	-2.078%	670,485	-3.183%
2021-08-18	23.0000	23.0300	22.0700	22.1400	-3.948%	768,217	-5.194%
2021-08-17	23.4500	23.8950	22.8600	23.0500	-3.192%	637,645	-8.937%
2021-08-16	24.0600	24.2900	23.6300	23.8100	-1.936%	484,427	-11.844%
2021-08-13	23.4750	24.4200	23.4750	24.2800	+0.041%	466,574	-13.550%
2021-08-12	24.6800	25.5800	24.1200	24.2700	+0.539%	890,824	-13.515%
2021-08-11	23.3600	24.3100	23.2800	24.1400	+4.052%	903,921	-13.049%
2021-08-10	23.1400	23.5500	22.8694	23.2000	+0.043%	614,620	-9.526%
2021-08-09	22.3600	23.3800	21.9300	23.1900	+2.611%	539,656	-9.487%
2021-08-06	24.4100	24.9700	21.2350	22.6000	-10.707%	1,793,370	-7.124%
2021-08-05	24.8300	25.4200	24.5200	25.3100	+1.443%	665,525	-17.068%
2021-08-04	24.6500	25.4200	24.5900	24.9500	+1.053%	567,096	-15.872%
2021-08-03	25.3600	25.5000	23.7600	24.6900	-2.757%	1,039,617	-14.986%
2021-08-02	25.5600	25.5600	24.9900	25.3900	-0.275%	753,049	-17.330%
2021-07-30	25.2100	25.6600	25.0400	25.4600	+0.039%	826,284	-17.557%
2021-07-29	25.6600	25.8300	25.4500	25.4500	-0.274%	199,742	-17.525%
2021-07-28	25.4800	25.8200	25.0800	25.5200	+1.633%	236,115	-17.751%
2021-07-27	24.9500	25.2700	24.7061	25.1100	+0.360%	317,681	-16.408%
2021-07-26	25.3300	25.3800	24.7100	25.0200	-0.596%	249,791	-16.107%
2021-07-23	24.7600	25.3400	24.2400	25.1700	+2.151%	461,405	-16.607%
2021-07-22	25.2100	25.2100	24.3500	24.6400	-2.377%	403,002	-14.813%
2021-07-21	25.1400	25.9500	25.1400	25.2400	+0.638%	509,801	-16.838%
2021-07-20	24.1900	25.2500	24.1900	25.0800	+4.544%	470,891	-16.308%
2021-07-19	23.5000	24.4000	23.3900	23.9900	-0.456%	486,855	-12.505%
2021-07-16	25.0100	25.0300	24.0600	24.1000	-3.523%	426,393	-12.905%
2021-07-15	25.1900	25.6390	24.8882	24.9800	-2.574%	397,330	-15.973%
2021-07-14	25.7700	26.0200	25.3400	25.6400	-0.620%	397,088	-18.136%
2021-07-13	26.4600	26.7150	25.7500	25.8000	-3.443%	470,926	-18.643%
2021-07-12	26.7500	27.0000	26.1100	26.7200	+2.375%	382,053	-21.445%
2021-07-09	25.8700	26.5300	25.7500	26.1000	+2.073%	251,308	-19.579%
2021-07-08	25.3000	25.6800	24.9700	25.5700	-1.502%	445,261	-17.912%
2021-07-07	26.0600	26.3400	25.8100	25.9600	-0.384%	400,673	-19.145%
2021-07-06	26.4000	26.5400	25.9000	26.0600	-0.534%	367,530	-19.455%
2021-07-02	26.9600	26.9600	25.9900	26.2000	-3.071%	350,782	-19.885%
2021-07-01	27.1500	27.3000	26.8600	27.0300	+0.111%	428,090	-22.346%
2021-06-30	29.0150	29.0150	26.8900	27.0000	-3.122%	413,061	-22.259%
2021-06-29	28.1800	28.4700	27.4700	27.8700	-1.415%	346,889	-24.686%
2021-06-28	27.9000	28.3600	27.5600	28.2700	+2.021%	682,129	-25.752%
2021-06-25	27.7800	28.3800	27.3200	27.7100	+0.654%	3,128,919	-24.251%
2021-06-24	27.1400	27.5900	26.6950	27.5300	+2.686%	508,015	-23.756%
2021-06-23	26.5900	27.1600	26.5400	26.8100	+0.337%	504,714	-21.708%
2021-06-22	26.2400	26.7500	25.8150	26.7200	+1.443%	501,784	-21.445%
2021-06-21	25.4500	26.4500	24.6500	26.3400	+4.358%	817,072	-20.311%
2021-06-18	26.9200	27.5000	25.1500	25.2400	-7.984%	1,842,263	-16.838%
2021-06-17	27.6300	27.8700	27.1500	27.4300	-0.832%	545,443	-23.478%
2021-06-16	27.3700	27.9500	27.1800	27.6600	+0.217%	578,776	-24.114%
2021-06-15	27.5400	27.9900	27.4100	27.6000	-0.109%	354,359	-23.949%
2021-06-14	27.6500	28.2500	27.5700	27.6300	+1.024%	485,886	-24.032%
2021-06-11	27.8000	28.1300	27.1000	27.3500	-1.725%	462,737	-23.254%
2021-06-10	27.4900	28.0600	27.3500	27.8300	+1.311%	285,178	-24.578%
2021-06-09	28.0100	28.3900	27.4600	27.4700	-1.753%	363,317	-23.589%
2021-06-08	27.8600	28.5500	27.5800	27.9600	+0.720%	429,022	-24.928%
2021-06-07	26.7000	27.8400	26.7000	27.7600	+3.853%	467,038	-24.388%
2021-06-04	27.2600	27.3300	26.6000	26.7300	-1.037%	284,673	-21.474%
2021-06-03	27.0200	27.4000	26.7400	27.0100	-0.516%	349,531	-22.288%
2021-06-02	27.6000	27.6850	26.9200	27.1500	-1.595%	389,583	-22.689%
2021-06-01	27.8200	28.4800	27.1100	27.5900	-0.541%	530,339	-23.922%
2021-05-28	27.0500	28.3600	27.0500	27.7400	+2.589%	524,723	-24.333%
2021-05-27	28.3800	28.3800	26.9400	27.0400	-4.079%	718,127	-22.374%
2021-05-26	26.7200	28.4000	26.5200	28.1900	+5.620%	1,651,863	-25.541%
2021-05-25	26.4600	26.9000	26.1700	26.6900	+1.483%	747,080	-21.356%
2021-05-24	26.3600	26.5900	25.9500	26.3000	+0.420%	791,903	-20.190%
2021-05-21	26.3200	26.7200	25.9500	26.1900	+0.925%	505,831	-19.855%
2021-05-20	25.6600	26.2300	25.5300	25.9500	+0.348%	580,845	-19.114%
2021-05-19	25.4700	26.0500	25.3200	25.8600	-1.335%	373,844	-18.832%
2021-05-18	26.1900	26.7500	26.0000	26.2100	0.000%	384,140	-19.916%
2021-05-17	25.7000	26.3500	25.2900	26.2100	+1.275%	402,202	-19.916%
2021-05-14	25.6000	26.6800	25.1800	25.8800	+2.495%	1,106,940	-18.895%
2021-05-13	25.7200	26.4900	24.9100	25.2500	-0.825%	831,738	-16.871%
2021-05-12	27.8800	28.2620	25.2200	25.4600	-10.541%	1,360,604	-17.557%
2021-05-11	26.2400	28.6500	26.1200	28.4600	+4.709%	550,143	-26.247%
2021-05-10	29.7900	29.9400	27.1200	27.1800	-9.400%	621,396	-22.774%
2021-05-07	29.8746	30.8690	28.5400	30.0000	-0.200%	825,216	-30.033%
2021-05-06	30.4800	30.5200	28.7500	30.0600	-1.539%	882,465	-30.173%
2021-05-05	30.2100	30.7200	29.3200	30.5300	+0.926%	970,099	-31.248%
2021-05-04	30.4735	31.0800	29.8300	30.2500	-1.626%	554,165	-30.612%
2021-05-03	29.1400	31.2350	29.0300	30.7500	+7.330%	959,419	-31.740%
2021-04-30	28.3700	29.3300	27.9400	28.6500	+0.333%	894,544	-26.736%
2021-04-29	27.7400	28.7450	27.6300	28.5550	+3.273%	1,422,559	-26.493%
2021-04-28	28.6200	28.6300	27.6100	27.6500	-3.993%	951,119	-24.087%
2021-04-27	30.7500	30.8700	28.4900	28.8000	-6.675%	1,347,527	-27.118%

.dark-mode .lKX4qs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lKX4qs{ color: #333333; background-color: white; border: 2px solid #333333; }CVETCovetrus, Inc. Common Stockstock NASDAQ

CVET
Covetrus, Inc. Common Stock
stock NASDAQ