NASDAQ:CVET
Delisted
Covetrus Inc. Stock Price (Quote)
$20.99
+0 (+0%)
At Close: Jan 27, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.99 | $20.99 | Friday, 27th Jan 2023 CVET stock ended at $20.99. During the day the stock fluctuated 0% from a day low at $20.99 to a day high of $20.99. |
90 days | $20.99 | $20.99 | |
52 weeks | $13.39 | $21.20 |
Date | Open | High | Low | Close | Volume |
Mar 15, 2019 | $35.83 | $36.08 | $33.81 | $34.46 | 1 917 161 |
Mar 14, 2019 | $34.94 | $36.11 | $34.88 | $35.89 | 1 305 781 |
Mar 13, 2019 | $34.10 | $35.02 | $34.00 | $34.81 | 1 256 479 |
Mar 12, 2019 | $34.07 | $34.85 | $33.79 | $33.97 | 672 390 |
Mar 11, 2019 | $33.46 | $34.07 | $33.13 | $34.01 | 818 611 |
Mar 08, 2019 | $32.00 | $33.55 | $32.00 | $33.41 | 871 955 |
Mar 07, 2019 | $34.12 | $34.18 | $32.11 | $32.35 | 1 429 420 |
Mar 06, 2019 | $35.00 | $35.08 | $34.14 | $34.15 | 897 621 |
Mar 05, 2019 | $34.44 | $35.45 | $34.00 | $35.10 | 1 058 205 |
Mar 04, 2019 | $36.19 | $36.29 | $34.49 | $34.54 | 1 080 567 |
Mar 01, 2019 | $36.09 | $36.52 | $35.67 | $36.23 | 1 129 013 |
Feb 28, 2019 | $37.26 | $37.32 | $35.23 | $35.78 | 1 852 180 |
Feb 27, 2019 | $39.16 | $39.82 | $37.38 | $37.47 | 1 152 406 |
Feb 26, 2019 | $38.94 | $39.98 | $38.10 | $39.91 | 1 357 982 |
Feb 25, 2019 | $37.22 | $39.65 | $37.01 | $39.11 | 1 785 828 |
Feb 22, 2019 | $35.42 | $38.20 | $35.42 | $37.19 | 8 125 261 |
Feb 21, 2019 | $34.68 | $35.82 | $34.26 | $35.45 | 2 293 148 |
Feb 20, 2019 | $39.01 | $39.12 | $35.05 | $35.09 | 3 173 113 |
Feb 19, 2019 | $36.14 | $39.52 | $36.09 | $39.35 | 3 864 719 |
Feb 15, 2019 | $36.60 | $36.95 | $35.76 | $36.55 | 2 833 679 |
Feb 14, 2019 | $37.15 | $37.59 | $36.00 | $36.56 | 4 100 138 |
Feb 13, 2019 | $36.41 | $38.21 | $36.15 | $37.74 | 4 082 810 |
Feb 12, 2019 | $37.61 | $38.02 | $36.12 | $36.82 | 3 577 472 |
Feb 11, 2019 | $40.16 | $41.00 | $36.78 | $37.56 | 5 954 502 |
Feb 08, 2019 | $42.96 | $43.83 | $39.85 | $41.01 | 20 387 663 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CVET stock historical prices to predict future price movements?
Trend Analysis: Examine the CVET stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CVET stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.