$77.08 -1.62 (%) Covance Inc - NYSE

Oct. 1, 2014 | 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
10/1/201478.8878.8876.4677.081,103,684
9/30/201480.2980.4078.6778.70917,583
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center