COVANCE $77.33

up +0.45


17/5/2013 04:17 PM  |  NYSE : CVD  |  Industries : Professional, Scientific, and Technical Services / Scientific Research and Development Services
Type:

CVD historical data

Date Open High Low Close Volume
5/17/2013 77.21 77.36 76.66 77.33 2651
5/16/2013 77.65 77.65 76.39 76.88 2844
5/15/2013 77.29 77.92 76.80 77.92 1656
5/14/2013 76.33 77.44 76.30 77.42 1819
5/13/2013 76.28 76.45 75.90 76.31 2787
5/10/2013 75.62 76.76 75.46 76.62 2944
5/9/2013 74.31 75.99 74.03 75.63 8656
5/8/2013 74.00 74.28 73.82 74.27 6278
5/7/2013 73.17 74.20 73.13 74.10 7662
5/6/2013 72.93 73.19 72.75 73.13 4715
5/3/2013 73.52 73.99 72.41 72.92 8373
5/2/2013 76.82 78.36 72.85 73.53 11397
5/1/2013 74.56 75.18 74.25 74.83 5146
4/30/2013 74.13 74.70 73.92 74.56 3923
4/29/2013 74.41 74.52 74.00 74.06 2284
4/26/2013 74.69 74.95 73.91 74.15 4061
4/25/2013 75.00 75.73 74.52 74.68 3934
4/24/2013 74.65 74.98 74.35 74.62 3712
4/23/2013 74.05 74.90 73.48 74.54 6471
4/22/2013 73.43 74.25 72.43 73.90 4039
4/19/2013 72.13 73.48 71.98 73.26 2253
4/18/2013 73.42 73.42 71.69 72.09 2297
4/17/2013 73.25 73.50 72.43 73.33 4593
4/16/2013 72.00 73.70 71.67 73.65 3840
4/15/2013 72.81 73.38 71.58 71.64 4425
4/12/2013 73.36 73.74 72.58 73.17 2264
4/11/2013 73.33 73.97 73.33 73.44 3450
4/10/2013 72.34 73.77 72.34 73.45 2388
4/9/2013 72.25 72.79 71.92 72.21 3026
4/8/2013 71.01 72.04 70.38 72.00 2048
4/5/2013 71.01 71.70 70.86 71.21 5144
4/4/2013 71.73 72.74 71.65 71.79 4388
4/3/2013 73.78 73.98 71.72 71.88 7771
4/2/2013 73.59 74.41 73.49 73.91 3173
4/1/2013 74.30 74.34 72.96 73.36 2255
3/28/2013 74.15 74.61 74.00 74.32 2703
3/27/2013 74.06 74.36 73.65 74.07 2469
3/26/2013 73.20 74.25 73.20 74.22 2491
3/25/2013 73.19 73.77 72.63 73.34 2862
3/22/2013 73.00 74.13 72.60 73.36 3837
3/21/2013 72.09 73.00 72.09 72.67 3276
3/20/2013 72.06 72.61 72.02 72.49 1338
3/19/2013 71.85 72.28 71.33 71.80 3644
3/18/2013 71.32 72.10 70.80 71.94 4848
3/15/2013 70.90 71.22 70.68 71.12 4928
3/14/2013 70.51 71.40 70.51 71.00 2313
3/13/2013 70.25 70.80 70.08 70.49 4191
3/12/2013 69.21 70.44 68.85 70.10 5559
3/11/2013 68.57 69.50 68.48 69.48 3675
3/8/2013 67.93 69.05 67.93 68.86 3784
3/7/2013 67.25 67.80 67.14 67.64 2117
3/6/2013 67.73 68.28 67.25 67.39 3284
3/5/2013 66.91 67.84 66.91 67.59 3509
3/4/2013 66.28 66.94 66.21 66.82 3921
3/1/2013 66.35 67.06 65.59 66.78 6823
2/28/2013 66.56 67.03 66.30 66.59 2238
2/27/2013 65.71 66.92 65.71 66.73 1605
2/26/2013 66.16 66.21 65.40 65.77 4329
2/25/2013 66.89 67.13 65.76 65.77 3538
2/22/2013 66.73 67.00 66.62 66.81 2687
2/21/2013 67.43 67.75 66.20 66.58 5425
2/20/2013 68.68 69.01 67.64 67.78 5587
2/19/2013 68.35 69.80 68.17 69.01 3390
2/15/2013 68.82 69.05 68.49 68.54 2628
2/14/2013 68.90 69.45 68.55 68.82 3037
2/13/2013 68.73 69.42 68.65 68.97 3094
2/12/2013 68.85 69.35 68.68 68.77 2501
2/11/2013 68.87 69.20 68.35 68.97 2514
2/8/2013 68.90 69.10 68.51 68.77 1941
2/7/2013 69.05 69.05 68.45 68.80 2818
2/6/2013 68.09 69.09 68.03 68.96 4821
2/5/2013 67.47 68.74 67.47 68.44 7101
2/4/2013 67.75 67.90 67.00 67.30 5100
2/1/2013 67.27 68.24 66.91 68.00 5404
1/31/2013 66.34 67.10 66.15 66.71 3448
1/30/2013 66.93 67.24 66.30 66.50 4291
1/29/2013 66.73 67.36 66.64 67.19 6118
1/28/2013 67.53 67.93 67.09 67.09 4457
1/25/2013 66.44 69.13 65.69 67.61 11326
1/24/2013 65.73 66.82 65.29 65.59 6956
1/23/2013 65.28 66.18 64.89 66.01 4366
1/22/2013 64.56 65.81 64.56 65.61 3881
1/18/2013 64.39 64.85 64.36 64.72 2270
1/17/2013 63.65 64.79 63.62 64.52 4228
1/16/2013 63.30 63.84 63.20 63.47 4979
1/15/2013 63.57 63.61 63.00 63.29 5441
1/14/2013 63.00 65.61 62.88 63.83 14542
1/11/2013 62.47 63.02 62.34 62.54 9359
1/10/2013 61.04 62.15 61.04 62.10 8299
1/9/2013 59.38 61.27 59.25 60.89 14667
1/8/2013 59.44 59.61 58.79 59.21 4270
1/7/2013 58.38 59.61 58.38 59.49 4892
1/4/2013 58.48 59.09 58.30 58.71 9552
1/3/2013 58.30 58.85 58.12 58.40 5810
1/2/2013 58.60 58.80 57.49 58.13 7818
12/31/2012 57.03 57.86 56.65 57.77 3124
12/28/2012 57.36 57.64 56.95 57.13 2434
12/27/2012 57.81 57.99 56.95 57.70 4428
12/26/2012 58.16 58.37 57.07 57.71 2685
12/24/2012 58.09 58.09 57.48 58.04 817
Marketplace
Trading Center