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

83.24 -1.76 -2.07 2,477,625
KO

The Coca-Cola Company

63.55 +0.01 +0.02 3,930,315
PFE

Pfizer Inc.

50.94 +0.70 +1.39 5,535,596
VZ

Verizon Communications Inc.

37.05 -0.13 -0.34 7,441,137
VIX

CBOE Volatility Index

22.66 -0.02 -0.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,812.29 +214.37 +0.64 106,291,023
DJTA

Dow Jones Transportation Average

13,845.01 +77.12 +0.56 30,177,671
SPX

S&P 500 Index

3,961.27 +27.35 +0.70
OEX

S&P 100 Index

1,766.74 +11.47 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,616.07 +118.68 +1.03
NYA

NYSE Composite Index

15,405.76 +93.97 +0.61
XAX

NYSE AMEX Composite Index

4,411.48 -29.42 -0.66
RUI

RUSSELL 1000 Index

2,172.63 +16.01 +0.74
RUT

Russell 2000 Index

1,821.22 +14.31 +0.79
RUA

Russell 3000 Index

2,287.71 +16.93 +0.75
W5000

Wilshire 5000 Total Market Index

39,291.87 +271.20 +0.70
VIX

CBOE Volatility Index

22.66 -0.02 -0.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.81 -0.18 -0.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.93 -0.15 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.04 -0.14 -0.56
VXN

CBOE NASDAQ 100 Volatility Index

28.22 +0.11 +0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,897.25 +23.81 +0.41
 
Recent
Ticker Last Chg %Chg Volume
CVET

Covetrus Inc.

20.99 +0.06 +0.29 5,301,029