Covance Inc $96.97

down -0.93


17/4/2014 06:40 PM  |  NYSE : CVD  
Industries : Health Services / Medical Laboratories & Research
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVD historical data

Date Open High Low Close Volume
4/17/201497.4099.1796.4696.97283,636
4/16/201497.9798.0096.7497.90228,018
4/15/201497.5497.7095.0497.06497,004
4/14/201497.3097.9696.1597.04324,726
4/11/201497.8198.5496.0896.37550,600
4/10/2014102.01103.3697.6497.92571,602
4/9/201498.59101.8798.41101.84409,938
4/8/201498.8599.1197.5598.56513,936
4/7/201499.5599.8697.5198.94702,395
4/4/2014104.84105.7199.6399.87795,202
4/3/2014106.21106.50104.07104.741,146,740
4/2/2014105.00106.07104.70106.04344,296
4/1/2014103.97104.82103.68104.80265,835
3/31/2014101.72104.14101.50103.90230,589
3/28/2014102.14103.52101.41101.45234,170
3/27/2014101.46102.75100.60102.14249,952
3/26/2014103.00103.94101.82101.86294,125
3/25/2014103.12104.38101.75102.59277,272
3/24/2014103.30103.77100.73102.93406,649
3/21/2014105.94106.04102.85103.20634,452
3/20/2014105.41105.88104.04105.69365,220
3/19/2014103.72104.66103.46103.72197,350
3/18/2014102.98103.95102.85103.71219,314
3/17/2014103.00104.00102.60102.80327,755
3/14/2014101.29103.25101.29102.66238,138
3/13/2014103.61103.81101.41101.57358,615
3/12/2014102.67103.62101.83103.48289,682
3/11/2014103.40104.50102.94103.29278,554
3/10/2014102.73103.31101.69103.28365,848
3/7/2014104.50104.60102.65103.26474,491
3/6/2014104.17105.08103.55104.23280,185
3/5/2014104.04104.32102.63104.17270,833
3/4/2014103.79104.27103.35104.20299,983
3/3/2014102.44103.34101.47102.72303,031
2/28/2014103.67105.00102.91103.56334,782
2/27/2014103.14104.08102.90103.67314,183
2/26/2014102.91103.45102.32103.42282,929
2/25/2014103.15103.38102.03102.88274,883
2/24/2014102.76104.05102.34103.50320,666
2/21/2014103.82103.95102.66102.78330,582
2/20/2014101.53104.40101.13104.06615,593
2/19/2014101.38103.07101.21101.80545,222
2/18/2014100.49102.22100.49101.95458,482
2/14/2014102.17102.89101.87102.34229,861
2/13/2014100.36102.60100.35102.35597,063
2/12/201499.49101.3298.03101.12665,624
2/11/201499.99100.2999.45100.07477,537
2/10/201498.63100.5498.38100.23815,096
2/7/201498.0099.1697.0098.861,159,500
2/6/2014100.36100.7696.7398.171,042,220
2/5/201496.26100.5295.4799.501,646,930
2/4/201494.0494.8493.2794.27708,013
2/3/201494.5695.0392.6793.39883,845
1/31/201494.7596.1894.4694.56690,002
1/30/201494.0096.6693.6195.57689,387
1/29/201493.2194.1192.5793.51331,631
1/28/201493.0594.5592.5693.89300,082
1/27/201493.4993.6292.2293.04338,634
1/24/201495.9895.9893.1593.46404,067
1/23/201495.3496.0094.4095.95469,373
1/22/201495.5095.7394.7995.61334,360
1/21/201495.3995.5294.1095.16428,632
1/17/201496.2696.5595.0295.80388,796
1/16/201495.3796.9194.9596.51458,388
1/15/201495.5396.1094.8795.49435,878
1/14/201494.5695.7194.1895.11404,229
1/13/201493.8897.4893.8894.57777,489
1/10/201493.0594.1092.3693.81673,356
1/9/201491.7593.0891.7592.87474,845
1/8/201490.5191.2689.8891.24559,062
1/7/201489.9991.4089.3791.09808,706
1/6/201488.2188.2786.4486.85616,771
1/3/201487.3588.5086.6187.76232,469
1/2/201487.5788.2787.0687.49266,707
12/31/201388.4489.0687.9388.06244,994
12/30/201386.9688.1986.5888.00225,719
12/27/201388.0088.0086.6986.96174,048
12/26/201387.6987.6986.7387.32158,682
12/24/201386.9087.5986.7187.26104,141
12/23/201387.1387.4486.4187.13210,227
12/20/201385.1287.2484.8986.87714,174
12/19/201385.8686.1984.9085.25244,756
12/18/201384.6786.2983.8886.25457,763
12/17/201385.3985.3983.6384.31490,870
12/16/201385.9986.7885.1485.41205,942
12/13/201384.8386.3584.7486.04356,381
12/12/201384.9885.6684.3984.74327,803
12/11/201387.1387.3085.2285.28354,690
12/10/201387.4988.0787.0887.31311,668
12/9/201386.9688.4686.4487.85511,256
12/6/201386.2587.3385.3086.82496,204
12/5/201383.2785.1782.8885.11476,271
12/4/201383.1483.9682.2883.45188,463
12/3/201384.2885.1083.2983.52229,021
12/2/201384.6885.2283.2984.73243,262
11/29/201385.1585.1584.3384.38128,611
11/27/201384.8385.3284.4784.69246,394
11/26/201384.2284.7884.0884.46327,441
11/25/201384.0384.5883.4984.12236,224
11/22/201384.5984.5983.6183.85285,803
Trading Center