Covetrus Inc. Common Stockのデータ

Covetrus Inc. Common Stockの基本情報

名前 Covetrus Inc. Common Stock
ティッカー CVET
国 United States
上場年 nan
セクター Health Care

Covetrus Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.96 37.56 39.65 37.58 389900.0 37.58
2021-02-12 40.71 38.87 39.55 39.36 454200.0 39.36
2021-02-11 40.78 38.93 39.51 39.89 570700.0 39.89
2021-02-10 40.58 38.23 38.54 39.14 900600.0 39.14
2021-02-09 39.06 37.0 37.38 38.41 661800.0 38.41
2021-02-08 38.27 36.62 36.62 37.45 609700.0 37.45
2021-02-05 36.79 35.15 36.09 36.59 669000.0 36.59
2021-02-04 35.65 32.53 33.82 35.39 926100.0 35.39
2021-02-03 33.92 32.9 33.92 33.42 654600.0 33.42
2021-02-02 35.97 33.84 35.28 33.99 610500.0 33.99
2021-02-01 34.88 33.65 34.12 34.67 717600.0 34.67
2021-01-29 35.55 32.9 35.11 34.07 1375500.0 34.07
2021-01-28 36.38 34.34 34.77 35.08 939300.0 35.08
2021-01-27 36.72 34.57 35.2 35.11 1292400.0 35.11
2021-01-26 38.26 36.02 38.25 36.17 849200.0 36.17
2021-01-25 40.03 37.15 40.03 37.84 688300.0 37.84
2021-01-22 39.45 36.62 38.75 38.74 1022300.0 38.74
2021-01-21 39.68 38.25 38.52 39.47 682100.0 39.47
2021-01-20 38.99 36.26 36.61 38.36 1119100.0 38.36
2021-01-19 37.0 35.52 36.61 36.55 1266700.0 36.55
2021-01-15 38.27 36.01 38.08 36.88 1018600.0 36.88
2021-01-14 38.82 33.69 33.8 38.42 1840600.0 38.42
2021-01-13 34.06 32.02 32.65 33.82 1168000.0 33.82
2021-01-12 33.69 32.17 32.89 32.58 524000.0 32.58
2021-01-11 33.1 31.38 31.9 32.69 496400.0 32.69
2021-01-08 32.66 31.05 31.31 32.55 829800.0 32.55
2021-01-07 31.41 30.27 30.27 31.06 710300.0 31.06
2021-01-06 30.93 29.94 30.27 30.41 1190800.0 30.41
2021-01-05 30.53 28.25 28.36 29.9 761500.0 29.9
2021-01-04 29.48 27.5 28.84 28.29 745900.0 28.29
2020-12-31 29.81 28.52 29.81 28.74 787600.0 28.74
2020-12-30 30.79 29.7 30.06 29.92 452700.0 29.92
2020-12-29 31.26 29.32 30.91 29.99 972200.0 29.99
2020-12-28 32.17 30.6 31.95 30.98 652700.0 30.98
2020-12-24 31.93 31.18 31.58 31.59 183900.0 31.59
2020-12-23 31.92 30.71 30.95 31.49 574900.0 31.49
2020-12-22 30.94 28.49 29.5 30.82 792600.0 30.82
2020-12-21 29.73 27.0 27.1 29.52 1700100.0 29.52
2020-12-18 29.27 27.26 28.27 27.4 5092900.0 27.4
2020-12-17 29.12 27.75 28.65 27.94 938600.0 27.94
2020-12-16 29.62 28.42 29.12 28.45 991600.0 28.45
2020-12-15 29.47 26.24 28.4 28.93 1304800.0 28.93
2020-12-14 28.27 26.9 26.9 28.05 1171400.0 28.05
2020-12-11 27.31 25.58 26.99 26.5 545400.0 26.5
2020-12-10 27.73 26.62 27.2 27.33 704200.0 27.33
2020-12-09 30.21 27.06 28.99 27.23 957100.0 27.23
2020-12-08 29.17 27.48 27.78 28.97 701800.0 28.97
2020-12-07 28.67 26.36 26.37 28.06 733900.0 28.06
2020-12-04 26.85 25.8 26.01 26.77 1282500.0 26.77
2020-12-03 27.09 25.79 26.9 25.96 621100.0 25.96
2020-12-02 26.87 26.25 26.49 26.67 650200.0 26.67
2020-12-01 27.62 25.8 27.22 26.46 816400.0 26.46
2020-11-30 27.89 26.88 27.13 27.01 1593900.0 27.01
2020-11-27 27.27 26.67 26.71 27.07 341000.0 27.07
2020-11-25 27.1 26.05 26.74 26.59 600200.0 26.59
2020-11-24 27.27 26.44 27.22 26.82 656800.0 26.82
2020-11-23 27.76 26.35 26.63 26.73 825500.0 26.73
2020-11-20 27.27 25.64 25.89 26.22 692000.0 26.22
2020-11-19 26.72 24.94 25.31 26.55 975800.0 26.55
2020-11-18 25.81 24.8 25.68 25.0 648200.0 25.0
2020-11-17 25.87 24.4 25.42 25.6 645700.0 25.6
2020-11-16 26.06 25.12 25.65 25.7 887500.0 25.7
2020-11-13 25.91 24.87 25.34 25.22 634000.0 25.22
2020-11-12 26.12 24.81 25.59 25.0 929300.0 25.0
2020-11-11 26.01 24.21 24.71 25.68 2042100.0 25.68
2020-11-10 27.05 24.19 26.93 26.01 1115800.0 26.01
2020-11-09 30.13 26.59 29.68 26.63 1175900.0 26.63
2020-11-06 28.66 26.77 27.21 28.29 1096400.0 28.29
2020-11-05 28.42 27.07 27.55 27.38 1631700.0 27.38
2020-11-04 27.85 26.71 26.71 27.42 452400.0 27.42
2020-11-03 26.97 26.07 26.11 26.78 501000.0 26.78
2020-11-02 26.15 24.98 25.07 26.07 703500.0 26.07
2020-10-30 25.39 24.17 24.92 24.69 691900.0 24.69
2020-10-29 25.31 24.3 24.88 24.98 680000.0 24.98
2020-10-28 25.38 24.43 24.76 25.03 511700.0 25.03
2020-10-27 26.04 25.43 25.9 25.54 1010000.0 25.54
2020-10-26 26.9 25.32 26.34 25.81 769800.0 25.81
2020-10-23 27.63 26.31 27.37 27.0 425900.0 27.0
2020-10-22 27.91 27.0 27.32 27.33 453700.0 27.33
2020-10-21 27.91 26.65 27.32 27.04 440400.0 27.04
2020-10-20 28.77 27.19 27.33 27.25 903200.0 27.25
2020-10-19 27.7 26.37 26.77 27.24 1204700.0 27.24
2020-10-16 27.47 26.62 26.99 26.71 427400.0 26.71
2020-10-15 27.29 25.11 25.33 27.04 919000.0 27.04
2020-10-14 26.74 25.22 25.63 25.78 407900.0 25.78
2020-10-13 25.78 24.61 25.28 25.47 525900.0 25.47
2020-10-12 26.22 25.13 25.9 25.5 410300.0 25.5
2020-10-09 26.71 25.6 26.7 25.73 479200.0 25.73
2020-10-08 26.85 25.68 26.85 26.41 535400.0 26.41
2020-10-07 26.75 25.99 26.27 26.54 1042900.0 26.54
2020-10-06 26.96 25.58 26.09 25.76 1087200.0 25.76
2020-10-05 26.07 24.5 24.78 26.04 696000.0 26.04
2020-10-02 25.06 23.13 23.66 24.45 511000.0 24.45
2020-10-01 24.88 22.94 24.71 24.5 829100.0 24.5
2020-09-30 25.12 23.64 24.51 24.4 1043900.0 24.4
2020-09-29 25.52 24.32 24.32 24.59 1026100.0 24.59
2020-09-28 24.83 23.33 23.37 24.38 720700.0 24.38
2020-09-25 23.08 21.36 21.5 22.98 762600.0 22.98
2020-09-24 22.01 20.18 20.36 21.5 689700.0 21.5
2020-09-23 21.57 20.48 21.4 20.51 490600.0 20.51
2020-09-22 21.51 20.77 20.9 21.32 468100.0 21.32
2020-09-21 21.27 20.3 20.81 21.12 628700.0 21.12
2020-09-18 21.67 21.19 21.61 21.46 1609300.0 21.46
2020-09-17 21.77 20.97 21.65 21.41 660000.0 21.41
2020-09-16 23.13 20.4 21.48 22.2 1491700.0 22.2
2020-09-15 20.34 19.55 19.69 19.65 681600.0 19.65
2020-09-14 19.69 18.74 19.5 19.41 953700.0 19.41
2020-09-11 20.7 19.28 20.17 19.41 631500.0 19.41
2020-09-10 21.42 20.14 20.81 20.18 654800.0 20.18
2020-09-09 21.55 20.4 21.13 20.57 742600.0 20.57
2020-09-08 22.14 20.96 21.82 20.98 583000.0 20.98
2020-09-04 23.14 21.49 23.14 22.29 511100.0 22.29
2020-09-03 23.46 22.33 23.33 22.91 918300.0 22.91
2020-09-02 23.36 21.5 22.1 23.3 896200.0 23.3
2020-09-01 23.05 21.79 22.87 22.08 678300.0 22.08
2020-08-31 23.88 22.72 23.73 22.91 956400.0 22.91
2020-08-28 23.75 23.09 23.61 23.25 564700.0 23.25
2020-08-27 24.75 23.36 24.31 23.53 691400.0 23.53
2020-08-26 25.21 23.63 24.1 24.01 1853300.0 24.01
2020-08-25 24.0 21.43 21.75 23.95 10411400.0 23.95
2020-08-24 22.56 21.59 22.37 21.75 781100.0 21.75
2020-08-21 22.51 21.83 22.43 22.06 687800.0 22.06
2020-08-20 22.95 22.0 22.38 22.45 526800.0 22.45
2020-08-19 23.18 22.53 23.07 22.63 681800.0 22.63
2020-08-18 23.08 22.46 22.72 22.91 819900.0 22.91
2020-08-17 23.31 22.65 22.74 22.78 685600.0 22.78
2020-08-14 23.32 22.35 23.0 22.67 955800.0 22.67
2020-08-13 23.93 22.11 22.35 23.25 1391600.0 23.25
2020-08-12 25.0 21.91 24.8 22.46 3055200.0 22.46
2020-08-11 24.99 22.94 24.1 23.08 1922300.0 23.08
2020-08-10 23.83 22.77 23.22 23.67 891800.0 23.67
2020-08-07 23.76 22.76 23.16 22.95 559600.0 22.95
2020-08-06 23.28 22.66 23.2 23.21 447500.0 23.21
2020-08-05 23.18 22.65 22.95 23.04 601600.0 23.04
2020-08-04 22.79 21.61 22.22 22.58 808600.0 22.58
2020-08-03 22.36 21.38 22.25 22.29 781500.0 22.29
2020-07-31 23.16 20.77 20.94 22.16 1092100.0 22.16
2020-07-30 20.95 20.06 20.19 20.84 2314500.0 20.84
2020-07-29 20.81 20.22 20.5 20.56 519300.0 20.56
2020-07-28 21.05 20.29 20.97 20.32 538600.0 20.32
2020-07-27 21.16 20.01 20.18 21.04 568600.0 21.04
2020-07-24 20.69 20.06 20.6 20.55 702600.0 20.55
2020-07-23 21.03 20.39 20.94 20.75 971000.0 20.75
2020-07-22 21.59 20.92 21.07 21.04 772900.0 21.04
2020-07-21 21.4 20.77 21.29 21.15 881200.0 21.15
2020-07-20 22.11 20.94 21.23 21.05 866500.0 21.05
2020-07-17 21.38 20.54 20.76 21.33 679300.0 21.33
2020-07-16 20.88 20.2 20.31 20.75 842500.0 20.75
2020-07-15 21.38 20.2 20.75 20.58 1335100.0 20.58
2020-07-14 20.28 19.24 19.5 20.18 613400.0 20.18
2020-07-13 20.49 19.35 20.06 19.42 869900.0 19.42
2020-07-10 19.81 18.67 19.21 19.73 561100.0 19.73
2020-07-09 19.21 18.14 19.01 19.04 856600.0 19.04
2020-07-08 19.13 18.47 18.92 19.11 544900.0 19.11
2020-07-07 19.31 18.01 18.28 18.93 990100.0 18.93
2020-07-06 18.67 17.9 18.47 18.39 581100.0 18.39
2020-07-02 17.98 17.11 17.69 17.88 1314100.0 17.88
2020-07-01 18.12 16.97 17.71 17.22 1040900.0 17.22
2020-06-30 17.97 17.0 17.31 17.89 1073400.0 17.89
2020-06-29 18.28 17.26 17.96 17.38 1266100.0 17.38
2020-06-26 19.29 17.62 19.03 17.8 11390000.0 17.8
2020-06-25 19.38 18.24 18.71 19.27 1967100.0 19.27
2020-06-24 19.25 18.21 18.3 18.87 1348800.0 18.87
2020-06-23 18.99 18.47 18.87 18.61 838000.0 18.61
2020-06-22 18.83 17.36 17.57 18.63 903300.0 18.63
2020-06-19 18.44 17.42 18.03 17.65 1497900.0 17.65
2020-06-18 18.27 17.68 17.79 17.73 764400.0 17.73
2020-06-17 18.31 17.12 17.45 18.05 1052000.0 18.05
2020-06-16 18.13 17.05 18.12 17.34 673300.0 17.34
2020-06-15 17.47 15.66 15.97 17.13 983100.0 17.13
2020-06-12 17.4 15.93 16.46 16.62 1272500.0 16.62
2020-06-11 17.93 15.03 17.04 15.48 1876700.0 15.48
2020-06-10 18.83 17.84 18.09 18.36 1024900.0 18.36
2020-06-09 19.04 17.55 18.73 18.07 1111500.0 18.07
2020-06-08 19.52 18.46 18.46 19.19 1418800.0 19.19
2020-06-05 19.27 17.88 18.0 18.17 1909900.0 18.17
2020-06-04 18.37 17.31 18.03 17.64 2518400.0 17.64
2020-06-03 18.33 16.8 16.93 17.91 2234300.0 17.91
2020-06-02 16.71 15.66 16.05 16.61 1594300.0 16.61
2020-06-01 16.05 15.2 15.27 15.89 1189000.0 15.89
2020-05-29 15.77 15.14 15.49 15.28 1433400.0 15.28
2020-05-28 16.12 15.4 15.86 15.4 1836300.0 15.4
2020-05-27 15.77 15.13 15.64 15.72 1932200.0 15.72
2020-05-26 16.14 15.01 15.98 15.18 1856500.0 15.18
2020-05-22 15.98 14.72 15.27 15.6 1348100.0 15.6
2020-05-21 15.69 14.23 14.25 15.13 2034400.0 15.13
2020-05-20 14.42 13.91 14.21 14.3 1250000.0 14.3
2020-05-19 14.29 13.53 13.79 13.8 1193200.0 13.8
2020-05-18 14.34 12.77 12.78 13.72 2137900.0 13.72
2020-05-15 12.65 10.45 10.5 12.18 3416100.0 12.18
2020-05-14 11.39 10.45 10.84 11.21 1499800.0 11.21
2020-05-13 11.31 10.6 11.29 10.93 1422900.0 10.93
2020-05-12 12.11 11.34 11.7 11.35 1010300.0 11.35
2020-05-11 11.88 11.24 11.79 11.7 856400.0 11.7
2020-05-08 11.84 11.25 11.36 11.8 986800.0 11.8
2020-05-07 11.36 10.57 10.88 11.1 901100.0 11.1
2020-05-06 11.27 10.56 11.24 10.76 1154000.0 10.76
2020-05-05 11.57 10.65 10.92 11.23 886400.0 11.23
2020-05-04 10.92 10.29 10.65 10.66 1176200.0 10.66
2020-05-01 12.21 10.68 11.54 10.92 1321200.0 10.92
2020-04-30 12.06 10.99 11.46 11.89 2317400.0 11.89
2020-04-29 12.41 10.67 10.98 11.59 1513800.0 11.59
2020-04-28 11.83 10.34 11.65 10.46 2491700.0 10.46
2020-04-27 11.87 8.79 8.79 11.62 4216500.0 11.62
2020-04-24 8.95 7.8 7.97 8.77 3010700.0 8.77
2020-04-23 8.12 7.66 7.68 7.92 1908000.0 7.92
2020-04-22 8.66 7.51 8.3 7.56 1348100.0 7.56
2020-04-21 8.86 7.95 8.38 8.09 1702100.0 8.09
2020-04-20 8.84 8.0 8.18 8.6 918000.0 8.6
2020-04-17 8.61 8.13 8.43 8.41 1003800.0 8.41
2020-04-16 9.0 7.95 8.76 8.06 1150800.0 8.06
2020-04-15 8.92 8.12 8.73 8.74 1559600.0 8.74
2020-04-14 9.18 8.15 8.29 9.14 1689200.0 9.14
2020-04-13 8.47 7.81 8.42 8.16 1033900.0 8.16
2020-04-09 8.88 7.62 7.75 8.4 1372600.0 8.4
2020-04-08 7.7 6.87 7.08 7.51 1858500.0 7.51
2020-04-07 7.52 6.87 7.23 6.95 994100.0 6.95
2020-04-06 7.29 6.73 6.81 6.83 769800.0 6.83
2020-04-03 7.59 6.26 7.45 6.46 1240600.0 6.46
2020-04-02 7.67 7.0 7.1 7.43 1667600.0 7.43
2020-04-01 7.92 6.93 7.86 7.2 3989500.0 7.2
2020-03-31 8.22 7.54 7.86 8.14 2325100.0 8.14
2020-03-30 8.07 7.37 8.02 7.72 1842700.0 7.72
2020-03-27 8.09 7.4 7.54 7.97 1819300.0 7.97
2020-03-26 8.07 7.32 7.52 7.9 1714300.0 7.9
2020-03-25 7.96 6.8 7.1 7.45 2284100.0 7.45
2020-03-24 7.24 6.5 6.69 7.15 1579000.0 7.15
2020-03-23 6.8 5.56 6.29 6.2 2161900.0 6.2
2020-03-20 6.82 5.55 6.04 6.22 3757300.0 6.22
2020-03-19 6.09 4.75 5.51 5.85 2977400.0 5.85
2020-03-18 6.26 4.05 6.13 5.64 2010600.0 5.64
2020-03-17 6.85 5.78 6.59 6.64 1989200.0 6.64
2020-03-16 7.93 6.45 7.72 6.51 3236100.0 6.51
2020-03-13 8.5 7.12 7.7 8.19 1889900.0 8.19
2020-03-12 8.97 7.45 8.41 7.53 2005000.0 7.53
2020-03-11 10.22 8.94 10.16 9.04 2144100.0 9.04
2020-03-10 10.41 9.7 9.86 10.39 1371400.0 10.39
2020-03-09 10.2 9.32 10.18 9.66 1889200.0 9.66
2020-03-06 11.54 9.26 9.39 10.82 3912800.0 10.82
2020-03-05 11.19 9.55 11.16 9.67 3637000.0 9.67
2020-03-04 13.0 11.16 12.96 11.32 4913900.0 11.32
2020-03-03 11.42 10.65 10.95 11.1 2269100.0 11.1
2020-03-02 11.27 10.68 11.17 10.9 1392200.0 10.9
2020-02-28 11.14 10.48 10.5 11.11 1866000.0 11.11
2020-02-27 11.45 10.32 10.52 10.71 2137100.0 10.71
2020-02-26 11.09 10.63 10.84 10.77 1382900.0 10.77
2020-02-25 11.31 10.51 11.3 10.75 1030800.0 10.75
2020-02-24 11.81 10.99 11.53 11.2 1183500.0 11.2
2020-02-21 12.62 11.94 12.46 12.0 1625700.0 12.0
2020-02-20 13.22 12.45 12.95 12.53 995000.0 12.53
2020-02-19 13.12 12.75 12.92 12.95 2743600.0 12.95
2020-02-18 13.11 12.59 12.66 12.94 1496500.0 12.94