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 12, 2022 0 +0.00(+0.00%)
Oct 11, 2022 20.92 20.96 20.92 20.93 1,593,582 +0.00(+0.00%)
Oct 10, 2022 20.91 20.98 20.89 20.93 2,649,578 +0.05(+0.24%)
Oct 07, 2022 20.89 20.92 20.87 20.88 1,595,333 -0.02(-0.10%)
Oct 06, 2022 20.89 20.91 20.89 20.90 905,755 +0.00(+0.00%)
Oct 05, 2022 20.89 20.91 20.89 20.90 1,343,057 +0.00(+0.00%)
Oct 04, 2022 20.91 20.92 20.86 20.90 2,502,968 -0.01(-0.05%)
Oct 03, 2022 20.89 20.91 20.87 20.91 2,349,568 +0.03(+0.14%)
Sep 30, 2022 20.91 20.93 20.87 20.88 2,052,637 -0.03(-0.14%)
Sep 29, 2022 20.88 20.91 20.84 20.91 1,413,160 +0.04(+0.19%)
Sep 28, 2022 20.84 20.89 20.84 20.87 1,590,927 +0.01(+0.05%)
Sep 27, 2022 20.88 20.89 20.79 20.86 2,332,001 +0.01(+0.05%)
Sep 26, 2022 20.88 20.90 20.85 20.85 1,496,946 -0.02(-0.10%)
Sep 23, 2022 20.89 20.91 20.86 20.87 1,685,495 -0.02(-0.10%)
Sep 22, 2022 20.91 20.92 20.88 20.89 2,795,341 +0.01(+0.05%)
Sep 21, 2022 20.88 20.94 20.88 20.88 745,731 +0.00(+0.00%)
Sep 20, 2022 20.88 20.89 20.87 20.88 2,027,675 +0.00(+0.00%)
Sep 19, 2022 20.88 20.92 20.87 20.88 1,769,975 -0.01(-0.05%)
Sep 16, 2022 20.88 20.91 20.88 20.89 1,171,415 +0.01(+0.05%)
Sep 15, 2022 20.88 20.95 20.88 20.88 1,106,386 +0.00(+0.00%)
Sep 14, 2022 20.87 20.90 20.87 20.88 1,262,124 +0.01(+0.05%)
Sep 13, 2022 20.85 20.90 20.85 20.87 1,421,115 +0.03(+0.14%)
Sep 12, 2022 20.88 20.93 20.82 20.84 827,053 -0.06(-0.29%)
Sep 09, 2022 20.88 20.91 20.87 20.90 452,564 +0.00(+0.00%)
Sep 08, 2022 20.81 20.91 20.81 20.90 766,187 +0.07(+0.34%)
Sep 07, 2022 20.81 20.85 20.81 20.83 1,062,091 +0.01(+0.05%)
Sep 06, 2022 20.81 20.83 20.80 20.82 823,754 +0.02(+0.10%)
Sep 02, 2022 20.82 20.85 20.79 20.80 834,329 -0.02(-0.10%)
Sep 01, 2022 20.87 20.87 20.75 20.82 1,625,779 -0.05(-0.24%)
Aug 31, 2022 20.87 20.89 20.85 20.87 1,684,534 -0.01(-0.05%)
Aug 30, 2022 20.85 20.88 20.85 20.88 1,022,151 +0.02(+0.10%)
Aug 29, 2022 20.84 20.88 20.83 20.86 628,747 +0.02(+0.10%)
Aug 26, 2022 20.85 20.88 20.84 20.84 620,265 -0.04(-0.19%)
Aug 25, 2022 20.84 20.89 20.84 20.88 599,483 +0.01(+0.05%)
Aug 24, 2022 20.81 20.88 20.81 20.87 1,116,450 +0.06(+0.29%)
Aug 23, 2022 20.82 20.84 20.81 20.81 604,111 -0.01(-0.05%)
Aug 22, 2022 20.80 20.84 20.80 20.82 732,950 +0.00(+0.00%)
Aug 19, 2022 20.81 20.85 20.81 20.82 1,011,237 -0.01(-0.05%)
Aug 18, 2022 20.82 20.84 20.81 20.83 587,572 +0.01(+0.05%)
Aug 17, 2022 20.81 20.83 20.79 20.82 554,760 -0.01(-0.05%)
Aug 16, 2022 20.82 20.84 20.81 20.83 698,038 +0.00(+0.00%)
Aug 15, 2022 20.83 20.85 20.80 20.83 431,593 +0.02(+0.10%)
Aug 12, 2022 20.81 20.83 20.80 20.81 1,254,940 +0.02(+0.10%)
Aug 11, 2022 20.81 20.86 20.76 20.79 1,024,337 -0.01(-0.05%)
Aug 10, 2022 20.84 20.87 20.80 20.80 835,593 -0.01(-0.05%)
Aug 09, 2022 20.80 20.84 20.79 20.81 801,557 +0.02(+0.10%)
Aug 08, 2022 20.82 20.84 20.78 20.79 1,392,629 -0.02(-0.10%)
Aug 05, 2022 20.80 20.83 20.78 20.81 302,819 +0.01(+0.05%)
Aug 04, 2022 20.80 20.82 20.79 20.80 520,476 +0.01(+0.05%)
Aug 03, 2022 20.82 20.83 20.75 20.79 709,419 -0.03(-0.14%)
Aug 02, 2022 20.80 20.83 20.77 20.82 440,718 +0.01(+0.05%)
Aug 01, 2022 20.76 20.81 20.75 20.81 643,864 +0.04(+0.19%)
Jul 29, 2022 20.78 20.79 20.76 20.77 937,706 +0.01(+0.05%)
Jul 28, 2022 20.78 20.79 20.75 20.76 907,889 +0.00(+0.00%)
Jul 27, 2022 20.76 20.80 20.74 20.76 495,940 +0.02(+0.10%)
Jul 26, 2022 20.77 20.77 20.73 20.74 1,524,468 -0.02(-0.10%)
Jul 25, 2022 20.76 20.78 20.74 20.76 910,382 +0.00(+0.00%)
Jul 22, 2022 20.74 20.77 20.73 20.76 2,351,876 +0.07(+0.34%)
Jul 21, 2022 20.78 20.78 20.69 20.69 1,141,290 -0.10(-0.48%)
Jul 20, 2022 20.76 20.81 20.75 20.79 999,151 +0.03(+0.14%)
Jul 19, 2022 20.78 20.81 20.76 20.76 1,420,221 -0.02(-0.10%)
Jul 18, 2022 20.77 20.79 20.75 20.78 377,025 -0.02(-0.10%)
Jul 15, 2022 20.75 20.80 20.72 20.80 873,184 +0.08(+0.39%)
Jul 14, 2022 20.71 20.74 20.71 20.72 608,141 -0.01(-0.05%)
Jul 13, 2022 20.70 20.75 20.66 20.73 980,432 -0.02(-0.10%)
Jul 12, 2022 20.74 20.77 20.73 20.75 435,459 +0.02(+0.10%)
Jul 11, 2022 20.76 20.78 20.73 20.73 544,704 -0.02(-0.10%)
Jul 08, 2022 20.76 20.80 20.72 20.75 678,824 -0.02(-0.10%)
Jul 07, 2022 20.78 20.81 20.73 20.77 541,641 -0.03(-0.14%)
Jul 06, 2022 20.73 20.80 20.72 20.80 1,701,214 +0.05(+0.24%)
Jul 05, 2022 20.70 20.79 20.70 20.75 1,520,459 -0.10(-0.48%)
Jul 01, 2022 20.70 20.85 20.67 20.85 1,026,905 +0.10(+0.48%)
Jun 30, 2022 20.65 20.75 20.64 20.75 1,345,212 +0.02(+0.10%)
Jun 29, 2022 20.72 20.73 20.65 20.73 1,058,610 +0.04(+0.19%)
Jun 28, 2022 20.77 20.78 20.65 20.69 1,773,257 -0.06(-0.29%)
Jun 27, 2022 20.77 20.78 20.69 20.75 875,966 +0.03(+0.14%)
Jun 24, 2022 20.76 20.80 20.71 20.72 1,156,832 +0.00(+0.00%)
Jun 23, 2022 20.68 20.78 20.61 20.72 902,089 +0.09(+0.44%)
Jun 22, 2022 20.56 20.70 20.56 20.63 829,585 -0.01(-0.05%)
Jun 21, 2022 20.63 20.66 20.58 20.64 970,218 +0.04(+0.19%)
Jun 17, 2022 20.57 20.61 20.50 20.60 2,211,329 +0.07(+0.34%)
Jun 16, 2022 20.56 20.63 20.49 20.53 2,432,180 -0.04(-0.19%)
Jun 15, 2022 20.54 20.62 20.50 20.57 2,189,676 +0.07(+0.34%)
Jun 14, 2022 20.67 20.69 20.42 20.50 2,188,272 -0.17(-0.82%)
Jun 13, 2022 20.40 20.70 20.40 20.67 3,040,580 -0.03(-0.14%)
Jun 10, 2022 20.71 20.75 20.66 20.70 1,759,440 -0.04(-0.19%)
Jun 09, 2022 20.71 20.75 20.69 20.74 1,822,132 +0.01(+0.05%)
Jun 08, 2022 20.71 20.78 20.68 20.73 1,517,705 -0.03(-0.14%)
Jun 07, 2022 20.66 20.77 20.66 20.76 1,563,178 +0.07(+0.34%)
Jun 06, 2022 20.72 20.75 20.66 20.69 1,734,685 -0.02(-0.10%)
Jun 03, 2022 20.67 20.74 20.67 20.71 1,638,926 +0.03(+0.15%)
Jun 02, 2022 20.70 20.73 20.65 20.68 2,416,269 +0.00(+0.00%)
Jun 01, 2022 20.78 20.80 20.65 20.68 2,671,712 -0.14(-0.67%)
May 31, 2022 20.74 20.83 20.70 20.82 2,910,507 +0.06(+0.29%)
May 27, 2022 20.70 20.80 20.70 20.76 2,539,899 +0.06(+0.29%)
May 26, 2022 20.57 20.84 20.54 20.70 7,439,264 +0.09(+0.44%)
May 25, 2022 20.45 20.68 20.43 20.61 33,473,424 +0.95(+4.83%)
May 24, 2022 19.67 19.95 19.56 19.66 1,462,079 -0.04(-0.20%)
May 23, 2022 19.74 19.92 19.10 19.70 2,855,345 -0.01(-0.05%)
May 20, 2022 20.51 21.20 19.68 19.71 7,381,475 +1.69(+9.38%)
May 19, 2022 17.00 18.39 16.99 18.02 1,647,230 +0.75(+4.34%)
May 18, 2022 17.74 18.00 16.75 17.27 2,254,746 -0.76(-4.22%)
May 17, 2022 16.78 18.04 16.71 18.03 1,606,812 +1.53(+9.27%)
May 16, 2022 15.18 16.62 15.17 16.50 1,509,322 +1.23(+8.06%)
May 13, 2022 14.88 15.47 14.88 15.27 717,806 +0.45(+3.04%)
May 12, 2022 14.10 14.84 13.97 14.82 650,616 +0.59(+4.15%)
May 11, 2022 14.46 14.79 14.17 14.23 702,825 -0.20(-1.39%)
May 10, 2022 14.22 14.82 13.88 14.43 753,648 +0.13(+0.91%)
May 09, 2022 15.11 15.12 14.16 14.30 789,389 -1.15(-7.44%)
May 06, 2022 14.04 15.63 13.39 15.45 1,591,591 +1.47(+10.52%)
May 05, 2022 14.85 14.89 13.77 13.98 760,121 -1.11(-7.36%)
May 04, 2022 14.69 15.25 14.11 15.09 1,405,966 +0.43(+2.93%)
May 03, 2022 14.50 14.78 14.19 14.66 1,063,746 +0.25(+1.73%)
May 02, 2022 13.73 14.46 13.69 14.41 760,918 +0.61(+4.42%)
Apr 29, 2022 14.14 14.57 13.73 13.80 751,815 -0.54(-3.77%)
Apr 28, 2022 14.53 14.63 13.85 14.34 684,280 -0.08(-0.55%)
Apr 27, 2022 14.59 14.84 14.34 14.42 1,256,187 -0.12(-0.83%)
Apr 26, 2022 15.17 15.17 14.51 14.54 950,160 -0.80(-5.22%)
Apr 25, 2022 14.80 15.40 14.70 15.34 1,075,566 +0.45(+3.02%)
Apr 22, 2022 15.77 15.84 14.79 14.89 1,320,309 -0.85(-5.40%)
Apr 21, 2022 16.31 16.48 15.65 15.74 940,396 -0.39(-2.42%)
Apr 20, 2022 16.18 16.45 16.00 16.13 947,210 -0.10(-0.62%)
Apr 19, 2022 15.64 16.29 15.42 16.23 1,211,883 +0.77(+4.98%)
Apr 18, 2022 15.01 15.48 14.95 15.46 1,119,748 +0.46(+3.07%)
Apr 14, 2022 15.33 15.35 14.84 15.00 1,135,958 -0.18(-1.19%)
Apr 13, 2022 15.13 15.45 14.96 15.18 734,181 +0.20(+1.34%)
Apr 12, 2022 15.63 15.79 14.91 14.98 847,277 -0.46(-2.98%)
Apr 11, 2022 15.81 15.91 15.43 15.44 1,150,868 -0.53(-3.32%)
Apr 08, 2022 16.53 16.53 15.90 15.97 605,826 -0.41(-2.50%)
Apr 07, 2022 16.08 16.49 15.97 16.38 737,291 +0.08(+0.49%)
Apr 06, 2022 16.42 16.60 15.87 16.30 798,333 -0.29(-1.75%)
Apr 05, 2022 16.78 16.93 16.45 16.59 643,233 -0.29(-1.72%)
Apr 04, 2022 16.99 17.11 16.51 16.88 571,410 -0.13(-0.76%)
Apr 01, 2022 16.95 17.20 16.54 17.01 725,090 +0.22(+1.31%)
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%)
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.