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 |
Sep 02, 2022 | $20.82 | $20.85 | $20.79 | $20.80 | 834 328 |
Sep 01, 2022 | $20.87 | $20.87 | $20.75 | $20.82 | 1 625 779 |
Aug 31, 2022 | $20.87 | $20.89 | $20.85 | $20.87 | 1 684 533 |
Aug 30, 2022 | $20.85 | $20.88 | $20.85 | $20.88 | 1 022 151 |
Aug 29, 2022 | $20.84 | $20.88 | $20.83 | $20.86 | 628 747 |
Aug 26, 2022 | $20.85 | $20.88 | $20.84 | $20.84 | 620 265 |
Aug 25, 2022 | $20.84 | $20.89 | $20.84 | $20.88 | 599 483 |
Aug 24, 2022 | $20.81 | $20.88 | $20.81 | $20.87 | 1 116 450 |
Aug 23, 2022 | $20.82 | $20.84 | $20.81 | $20.81 | 604 111 |
Aug 22, 2022 | $20.80 | $20.84 | $20.80 | $20.82 | 732 514 |
Aug 19, 2022 | $20.81 | $20.85 | $20.81 | $20.82 | 1 011 237 |
Aug 18, 2022 | $20.82 | $20.84 | $20.81 | $20.83 | 587 569 |
Aug 17, 2022 | $20.81 | $20.83 | $20.79 | $20.82 | 554 758 |
Aug 16, 2022 | $20.82 | $20.84 | $20.81 | $20.83 | 698 038 |
Aug 15, 2022 | $20.83 | $20.85 | $20.80 | $20.83 | 431 593 |
Aug 12, 2022 | $20.81 | $20.83 | $20.80 | $20.81 | 1 254 940 |
Aug 11, 2022 | $20.81 | $20.86 | $20.76 | $20.79 | 1 024 337 |
Aug 10, 2022 | $20.84 | $20.87 | $20.80 | $20.80 | 830 587 |
Aug 09, 2022 | $20.80 | $20.84 | $20.79 | $20.81 | 801 557 |
Aug 08, 2022 | $20.82 | $20.84 | $20.78 | $20.79 | 1 392 629 |
Aug 05, 2022 | $20.80 | $20.83 | $20.78 | $20.81 | 302 805 |
Aug 04, 2022 | $20.80 | $20.82 | $20.79 | $20.80 | 520 476 |
Aug 03, 2022 | $20.82 | $20.83 | $20.75 | $20.79 | 709 406 |
Aug 02, 2022 | $20.80 | $20.83 | $20.77 | $20.82 | 440 718 |
Aug 01, 2022 | $20.76 | $20.81 | $20.75 | $20.81 | 643 864 |
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.