Covetrus, Inc.
CVETNASDAQHealthcare
$20.99
+$0.00(+0.00%)
Market Cap$0
P/E Ratio—
52W High$21.2
52W Low$13.39
Covetrus, Inc.（CVET）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cvet · 日线历史（复权）· FMP · 截至 2022年10月12日
5-Year High5Y
$29.02
Jun 30, 2021
-27.7% from here
5-Year Low5Y
$13.39
May 6, 2022
+56.8% from low
IPO Priceadj.
$41.01
Feb 4, 2019
-48.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$27.96
Jun 8, 2021
-24.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CVET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 12, 2022 | $20.93 | $21.00 | $20.93 | $20.99 | $20.99 | 5.3M | +0.29% |
| Oct 11, 2022 | $20.92 | $20.96 | $20.92 | $20.93 | $20.93 | 1.6M | +0.05% |
| Oct 10, 2022 | $20.91 | $20.98 | $20.89 | $20.93 | $20.93 | 2.6M | +0.10% |
| Oct 7, 2022 | $20.89 | $20.92 | $20.87 | $20.88 | $20.88 | 1.6M | -0.05% |
| Oct 6, 2022 | $20.89 | $20.92 | $20.89 | $20.90 | $20.90 | 906K | +0.05% |
| Oct 5, 2022 | $20.89 | $20.91 | $20.89 | $20.90 | $20.90 | 1.3M | +0.05% |
| Oct 4, 2022 | $20.91 | $20.92 | $20.86 | $20.90 | $20.90 | 2.5M | -0.05% |
| Oct 3, 2022 | $20.89 | $20.91 | $20.87 | $20.91 | $20.91 | 2.3M | +0.10% |
| Sep 30, 2022 | $20.91 | $20.93 | $20.87 | $20.88 | $20.88 | 2.1M | -0.14% |
| Sep 29, 2022 | $20.88 | $20.91 | $20.84 | $20.91 | $20.91 | 1.4M | +0.14% |
| Sep 28, 2022 | $20.84 | $20.89 | $20.84 | $20.87 | $20.87 | 1.6M | +0.14% |
| Sep 27, 2022 | $20.88 | $20.89 | $20.79 | $20.86 | $20.86 | 2.3M | -0.10% |
| Sep 26, 2022 | $20.88 | $20.90 | $20.85 | $20.85 | $20.85 | 1.5M | -0.14% |
| Sep 23, 2022 | $20.89 | $20.91 | $20.86 | $20.87 | $20.87 | 1.7M | -0.10% |
| Sep 22, 2022 | $20.91 | $20.92 | $20.88 | $20.89 | $20.89 | 2.8M | -0.10% |
| Sep 21, 2022 | $20.88 | $20.94 | $20.88 | $20.88 | $20.88 | 746K | +0.00% |
| Sep 20, 2022 | $20.88 | $20.89 | $20.87 | $20.88 | $20.88 | 2.0M | +0.00% |
| Sep 19, 2022 | $20.88 | $20.92 | $20.87 | $20.88 | $20.88 | 1.8M | +0.00% |
| Sep 16, 2022 | $20.88 | $20.91 | $20.88 | $20.89 | $20.89 | 1.2M | +0.05% |
| Sep 15, 2022 | $20.88 | $20.95 | $20.88 | $20.88 | $20.88 | 1.1M | +0.00% |
Showing 1–20 of 340 records
Annual Stock Price Performance · CVET
Jan 1 → Dec 31 · 2 years2022+4.9%$20.01 → $20.99
+4.9%
2021-28.7%$28.01 → $19.97
-28.7%
Best Year2022 · +4.9%
Worst Year2021 · -28.7%
Positive Years1 / 2
Avg Annual Return-11.9%
2Y Total Return-25.1%
2Y CAGR~-13.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in CVET?
If you invested $1,000 in CVET at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$512
Total Return-48.8%
CAGR~-9.1% / yr
Profit$-488
Based on Feb 4, 2019 · $41.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Covetrus, Inc.（CVET）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $20.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CVET 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CVET 历史股价FMP 日线复权 OHLCV