$106.52 +0.01 (%) Covance Inc - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVD historical data

Date Open High Low Close Volume
1/29/2015106.49106.57106.15106.52377,807
1/28/2015106.56106.88106.28106.51273,284
1/27/2015106.63106.72106.28106.53262,433
1/26/2015106.71107.11106.38107.07372,981
1/23/2015107.35107.35106.62106.72639,161
1/22/2015106.43107.35106.22107.35571,019
1/21/2015106.60106.68105.72106.36831,032
1/20/2015106.62107.12106.48106.57668,061
1/16/2015105.81106.58105.68106.53620,704
1/15/2015105.90106.07105.72105.90729,316
1/14/2015105.95106.15105.67105.861,003,410
1/13/2015106.23106.59105.79106.211,019,294
1/12/2015106.36106.75105.91105.92818,120
1/9/2015105.95106.20105.63106.011,137,765
1/8/2015105.22106.07105.22105.951,136,909
1/7/2015104.70105.00104.57104.941,503,829
1/6/2015105.07105.12104.06104.611,687,131
1/5/2015104.94105.49104.88105.001,280,607
1/2/2015104.23105.20103.90104.83668,743
12/31/2014104.35104.43103.83103.84452,013
12/30/2014103.95104.42103.95104.27508,536
12/29/2014103.95104.15103.81103.94656,021
12/26/2014103.84104.23103.84103.88279,314
12/24/2014103.93104.00103.62103.73143,743
12/23/2014103.59103.78103.30103.71853,227
12/22/2014103.03103.81103.03103.51814,213
12/19/2014103.43103.75103.08103.17424,261
12/18/2014103.09103.52102.87103.52420,380
12/17/2014102.20102.84101.72102.61486,865
12/16/2014101.72102.77101.64102.05951,797
12/15/2014102.11102.39101.59101.62915,167
12/12/2014102.62102.72101.94101.94527,759
12/11/2014102.75103.09102.59102.65249,397
12/10/2014103.00103.08102.43102.47731,083
12/9/2014102.88103.14102.64102.96466,645
12/8/2014103.17103.53102.99103.06408,741
12/5/2014102.98103.47102.94103.22908,636
12/4/2014103.02103.14102.68102.84868,194
12/3/2014102.83103.30102.60103.29529,626
12/2/2014102.76102.99102.45102.91474,658
12/1/2014102.38102.80102.17102.621,214,123
11/28/2014101.32102.90101.32102.621,247,780
11/26/2014101.05101.45100.97101.282,582,480
11/25/2014101.10101.24100.84101.11871,517
11/24/2014100.91101.25100.88101.061,489,394
11/21/2014101.11101.27100.79100.811,561,833
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center