CVET: Covetrus Inc.

As of Wednesday, October 12th, 2022

$ 20.99

+0.06 +0.29%

Open: 20.93
High: 21.00
Low: 20.93
Volume: 5,301,029
Previous Close on Tuesday, October 11th, 2022

$ 20.93

-- 0 0%

Open: 20.92
High: 20.96
Low: 20.92
Volume: 1,593,552
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-10-12 20.93 21.00 20.93 20.99 5,301,029 +0.06 +0.29
2022-10-11 20.92 20.96 20.92 20.93 1,593,552 0.00 0.00
2022-10-10 20.91 20.98 20.89 20.93 2,649,578 +0.05 +0.24
2022-10-07 20.89 20.92 20.87 20.88 1,595,333 -0.02 -0.10
2022-10-06 20.89 20.92 20.89 20.90 905,755 0.00 0.00
2022-10-05 20.89 20.91 20.89 20.90 1,343,057 0.00 0.00
2022-10-04 20.91 20.92 20.86 20.90 2,494,020 -0.01 -0.05
2022-10-03 20.89 20.91 20.87 20.91 2,342,691 +0.03 +0.14

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.00
On 2022-10-12
20.87
On 2022-10-07
0.09 0.43 20.98
On 2022-10-10
20.92
On 2022-10-11
-0.29 20.93
10D 21.00
On 2022-10-12
20.84
On 2022-09-29
0.12 0.57 20.93
On 2022-09-30
20.86
On 2022-10-04
-0.33 20.91
20D 21.00
On 2022-10-12
20.79
On 2022-09-27
0.11 0.53 20.95
On 2022-09-15
20.79
On 2022-09-27
-0.76 20.89
WTD 21.00
On 2022-10-12
20.89
On 2022-10-10
0.11 0.53 20.98
On 2022-10-10
20.92
On 2022-10-11
-0.29 20.95
MTD 21.00
On 2022-10-12
20.86
On 2022-10-04
0.11 0.53 20.98
On 2022-10-10
20.92
On 2022-10-11
-0.29 20.92
As of Wednesday, October 12th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CVET

Covetrus Inc.

20.99 +0.06 +0.29 5,301,029