Covetrus, Inc. - CVET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 12, 2022	20.93	20.99	20.99	21	20.93	5.3M
October 11, 2022	20.92	20.93	20.93	20.96	20.92	1.59M
October 10, 2022	20.91	20.93	20.93	20.98	20.89	2.65M
October 07, 2022	20.89	20.88	20.88	20.92	20.87	1.6M
October 06, 2022	20.89	20.9	20.9	20.92	20.89	905,755
October 05, 2022	20.89	20.9	20.9	20.91	20.89	1.34M
October 04, 2022	20.91	20.9	20.9	20.92	20.86	2.5M
October 03, 2022	20.89	20.91	20.91	20.91	20.87	2.35M
September 30, 2022	20.91	20.88	20.88	20.93	20.87	2.05M
September 29, 2022	20.88	20.91	20.91	20.91	20.84	1.41M
September 28, 2022	20.84	20.87	20.87	20.89	20.84	1.59M
September 27, 2022	20.88	20.86	20.86	20.89	20.79	2.33M
September 26, 2022	20.88	20.85	20.85	20.9	20.85	1.5M
September 23, 2022	20.89	20.87	20.87	20.91	20.86	1.69M
September 22, 2022	20.91	20.89	20.89	20.92	20.88	2.8M
September 21, 2022	20.88	20.88	20.88	20.94	20.88	745,731
September 20, 2022	20.88	20.88	20.88	20.89	20.87	2.03M
September 19, 2022	20.88	20.88	20.88	20.92	20.87	1.77M
September 16, 2022	20.88	20.89	20.89	20.91	20.88	1.17M
September 15, 2022	20.88	20.88	20.88	20.95	20.88	1.11M
September 14, 2022	20.87	20.88	20.88	20.9	20.87	1.26M
September 13, 2022	20.85	20.87	20.87	20.9	20.85	1.42M
September 12, 2022	20.88	20.84	20.84	20.93	20.82	827,053
September 09, 2022	20.88	20.9	20.9	20.91	20.87	452,564
September 08, 2022	20.81	20.9	20.9	20.91	20.81	766,187
September 07, 2022	20.81	20.83	20.83	20.85	20.81	1.06M
September 06, 2022	20.81	20.82	20.82	20.83	20.8	823,754
September 02, 2022	20.82	20.8	20.8	20.85	20.79	834,329
September 01, 2022	20.87	20.82	20.82	20.87	20.75	1.63M
August 31, 2022	20.87	20.87	20.87	20.89	20.85	1.68M
August 30, 2022	20.85	20.88	20.88	20.88	20.85	1.02M
August 29, 2022	20.84	20.86	20.86	20.88	20.83	628,747
August 26, 2022	20.85	20.84	20.84	20.88	20.84	620,265
August 25, 2022	20.84	20.88	20.88	20.89	20.84	599,483
August 24, 2022	20.81	20.87	20.87	20.88	20.81	1.12M
August 23, 2022	20.82	20.81	20.81	20.84	20.81	600,211
August 22, 2022	20.8	20.82	20.82	20.84	20.8	732,950
August 19, 2022	20.81	20.82	20.82	20.85	20.81	1.01M
August 18, 2022	20.82	20.83	20.83	20.84	20.81	587,572
August 17, 2022	20.81	20.82	20.82	20.83	20.79	554,760
August 16, 2022	20.82	20.83	20.83	20.84	20.81	698,038
August 15, 2022	20.83	20.83	20.83	20.85	20.8	431,593
August 12, 2022	20.81	20.81	20.81	20.83	20.8	1.25M
August 11, 2022	20.81	20.79	20.79	20.86	20.76	1.02M
August 10, 2022	20.84	20.8	20.8	20.87	20.8	835,593
August 09, 2022	20.8	20.81	20.81	20.84	20.79	801,557
August 08, 2022	20.82	20.79	20.79	20.84	20.78	1.39M
August 05, 2022	20.8	20.81	20.81	20.83	20.78	302,819
August 04, 2022	20.8	20.8	20.8	20.82	20.79	520,476
August 03, 2022	20.82	20.79	20.79	20.83	20.75	709,419
August 02, 2022	20.8	20.82	20.82	20.83	20.77	440,718
August 01, 2022	20.76	20.81	20.81	20.81	20.75	643,864
July 29, 2022	20.78	20.77	20.77	20.79	20.76	937,706
July 28, 2022	20.78	20.76	20.76	20.79	20.75	907,894
July 27, 2022	20.76	20.76	20.76	20.8	20.74	495,940
July 26, 2022	20.77	20.74	20.74	20.77	20.73	1.52M
July 25, 2022	20.76	20.76	20.76	20.78	20.74	910,382
July 22, 2022	20.74	20.76	20.76	20.77	20.73	2.35M
July 21, 2022	20.78	20.69	20.69	20.78	20.69	1.14M
July 20, 2022	20.76	20.79	20.79	20.81	20.75	999,151

Covetrus, Inc. (CVET) NASDAQ