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

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
VIEW MORE / DOWNLOAD

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

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CVET

Covetrus Inc.

20.99 +0.06 +0.29 5,301,029