$101.00 +0.13 (%) Covance Inc - NYSE

Nov. 21, 2014 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVD historical data

Date Open High Low Close Volume
11/20/2014100.55100.91100.55100.87870,083
11/19/2014100.68101.00100.66100.671,430,606
11/19/201419.4319.4719.4219.473,491
11/18/2014100.39100.87100.39100.802,058,151
11/17/2014100.26100.62100.24100.462,214,202
11/14/2014100.53100.70100.25100.30750,575
11/13/2014100.70100.79100.42100.53848,800
11/12/2014100.35100.88100.22100.731,341,492
11/11/2014100.75100.91100.33100.44932,060
11/10/2014100.64100.95100.57100.87747,577
11/7/2014101.01101.20100.44100.52778,154
11/6/2014100.86101.32100.86101.101,306,912
11/5/2014101.23102.48100.66100.951,437,909
11/4/201499.92101.1599.81100.804,453,284
11/3/2014100.86101.0099.36100.5711,530,635
10/31/201479.9280.5979.4779.90719,044
10/30/201481.7182.1579.1779.33985,163
10/29/201481.6382.7681.6282.46424,082
10/28/201481.0781.7180.5281.68354,328
10/27/201480.6380.9880.3580.89205,552
10/24/201480.3081.1079.9680.71181,936
10/23/201480.3480.9979.7380.43293,251
10/22/201480.3280.7979.3879.40396,233
10/21/201478.0881.0778.0880.41557,169
10/20/201477.2177.8076.6277.73395,689
10/17/201477.3678.0576.6277.49394,084
10/16/201474.6776.9074.4476.72720,527
10/15/201475.3375.7373.5775.29792,469
10/14/201476.9977.3175.6075.94414,159
10/13/201477.3578.4176.5176.55281,022
10/10/201478.4679.1577.4977.55531,945
10/9/201478.7878.9377.2578.39402,612
10/8/201477.8678.9277.2278.75260,727
10/7/201479.2479.2477.7277.84496,270
10/6/201481.1381.6079.9379.93339,839
10/3/201479.2881.9278.9180.94896,292
10/2/201476.7679.2076.4279.13835,829
10/1/201478.8878.8876.4677.081,103,684
9/30/201480.2980.4078.6778.70921,090
9/29/201480.8381.1080.2980.49819,117
9/26/201482.8883.1481.1781.40482,110
9/25/201483.6084.0082.5482.89444,461
9/24/201483.5484.0182.8783.86274,166
9/23/201485.3485.3583.5583.56451,669
9/22/201485.5785.7784.9585.49407,399
9/19/201485.9286.3184.4085.49622,949
9/18/201485.2586.0785.1185.91235,497
9/17/201485.0385.3884.1284.84394,219
9/16/201485.2685.5883.9085.14446,642
9/15/201486.2486.3384.9085.20189,748
9/12/201486.7886.8685.7086.20326,673
9/11/201485.4587.0785.3486.91467,377
9/10/201484.3885.7283.7885.57330,418
9/9/201484.9585.5084.5084.51367,103
9/8/201483.6084.7183.3384.50347,782
9/5/201484.3084.3083.1983.90194,423
9/4/201484.0584.7983.6684.39344,253
9/3/201483.6684.2183.2784.06268,952
9/2/201482.9483.4882.7683.36421,713
8/29/201483.9183.9182.8382.90273,640
8/28/201483.4684.3983.3483.66259,905
8/27/201483.7083.9483.1583.49365,028
8/26/201483.8484.4383.5983.70304,484
8/25/201484.4084.4083.4583.96200,169
8/22/201484.0484.2483.7883.97225,604
8/21/201484.9185.7084.0684.16348,817
8/20/201485.5085.7984.7685.11343,717
8/19/201486.2386.2385.3585.83267,182
8/18/201486.0086.2785.2986.03245,519
8/15/201487.1387.2985.3785.56350,346
8/14/201486.5086.9886.0886.82223,038
8/13/201484.9286.2784.5386.22384,020
8/12/201484.4685.0484.2984.43320,665
8/11/201484.3084.9683.5384.41283,209
8/8/201483.9384.6483.5483.90374,401
8/7/201484.3584.6983.7283.98654,485
8/6/201482.6884.2282.1183.92343,989
8/5/201482.7283.2582.0083.11500,653
8/4/201483.2183.4082.2382.99399,137
8/1/201483.7284.0582.2183.02525,470
7/31/201484.9485.6283.4983.92568,591
7/30/201489.6889.9384.0285.391,299,536
7/29/201487.2189.8086.6388.98969,504
7/28/201486.9687.3986.6287.34548,037
7/25/201486.4686.9185.8886.89202,155
7/24/201486.6287.2486.4886.66334,575
7/23/201486.2086.7485.7586.59200,687
7/22/201486.8787.1086.1286.25329,358
7/21/201485.6586.4585.3786.17299,719
7/18/201485.5886.1685.1186.12369,588
7/17/201486.0087.3485.0985.24248,384
7/16/201487.0087.4585.4386.06338,605
7/15/201486.2586.9485.8486.71359,460
7/14/201486.8386.8385.7186.24313,744
7/11/201486.1086.5285.2585.53317,970
7/10/201484.6886.4784.5686.21305,879
7/9/201485.9686.2484.6485.41467,919
7/8/201487.4387.6985.8485.98659,840
7/7/201487.3789.5187.0887.76466,872
7/3/201486.6488.2285.9687.30752,233
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center