Covance Inc $86.59

up +0.34


23/7/2014 04:02 PM  |  NYSE : CVD  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVD historical data

Date Open High Low Close Volume
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
7/2/201485.8986.3285.7386.04333,363
7/1/201485.6987.1585.6986.34471,823
6/30/201483.8986.1683.8985.58536,552
6/27/201484.9485.5583.0283.74759,072
6/26/201486.4286.4884.6485.38419,413
6/25/201485.4086.6285.4086.39332,958
6/24/201486.1886.9085.5385.70271,430
6/23/201487.0087.5686.3686.62359,293
6/20/201487.4687.8386.7386.85404,710
6/19/201486.9787.3186.3287.13217,500
6/18/201486.1387.0185.6986.94222,532
6/17/201486.0386.9485.5086.34261,301
6/16/201486.2987.3285.8186.07252,866
6/13/201486.5586.7785.9086.36248,967
6/12/201487.2087.6586.2786.53285,474
6/11/201486.8487.5286.5587.44351,098
6/10/201487.0887.4886.4187.18297,445
6/9/201487.0687.6586.8687.41371,481
6/6/201487.3987.4886.6887.30318,501
6/5/201486.0287.6285.9587.09457,310
6/4/201485.0686.2284.8285.89359,653
6/3/201483.4385.6583.3684.99406,231
6/2/201484.0984.4582.9883.66548,283
5/30/201484.0484.6083.8483.86369,516
5/29/201483.7684.3283.5183.93264,602
5/28/201484.1784.5183.5683.66439,056
5/27/201485.1785.5083.9584.29409,133
5/23/201483.9184.9383.5584.35297,459
5/22/201483.2784.3182.8383.62442,683
5/21/201483.5084.4683.3183.49425,450
5/20/201484.6985.1983.0683.16514,045
5/19/201484.7586.1384.6284.85557,820
5/16/201484.1585.2783.8084.67480,302
5/15/201483.4784.2882.6984.05631,024
5/14/201484.5584.8183.7483.88290,698
5/13/201485.5586.0184.4484.48724,052
5/12/201484.6186.0884.3585.56827,902
5/9/201481.8984.6281.3384.20844,529
5/8/201482.6183.9381.7981.89780,135
5/7/201482.1382.9481.3082.63891,591
5/6/201481.8582.6681.3581.551,115,909
5/5/201481.9183.3581.2082.431,343,088
5/2/201484.2784.5579.2181.912,838,098
5/1/201489.4690.4687.6688.031,148,150
4/30/201490.8491.0587.8788.281,189,861
4/29/201490.1291.4390.0090.38775,115
4/28/201492.7992.9589.2789.821,257,432
4/25/201495.5595.6192.7792.96793,597
4/24/201496.1796.1794.0895.62549,573
4/23/201494.8795.4193.8595.11489,182
4/22/201497.5797.8694.4694.69846,268
4/21/201497.0797.6496.3397.52314,081
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
4/3/2014106.21106.50104.07104.741,146,743
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
Trading Center