CVD Historical Prices | Covance Inc. Common Stock Stock

Dow

0.22% Nasdaq

0.25%

Covance Inc. (CVD)

-NYSE

77.02 0.31(0.40%) 12:08PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	77.21	77.36	76.66	77.33	265,100	77.33
May 16, 2013	77.65	77.65	76.39	76.88	284,400	76.88
May 15, 2013	77.29	77.92	76.80	77.92	165,600	77.92
May 14, 2013	76.33	77.44	76.30	77.42	181,900	77.42
May 13, 2013	76.28	76.45	75.90	76.31	278,700	76.31
May 10, 2013	75.62	76.76	75.46	76.62	294,400	76.62
May 9, 2013	74.31	75.99	74.03	75.63	865,600	75.63
May 8, 2013	74.00	74.28	73.82	74.27	627,800	74.27
May 7, 2013	73.17	74.20	73.13	74.10	766,200	74.10
May 6, 2013	72.93	73.19	72.75	73.13	471,500	73.13
May 3, 2013	73.52	73.99	72.41	72.92	837,300	72.92
May 2, 2013	76.82	78.36	72.85	73.53	1,139,700	73.53
May 1, 2013	74.56	75.18	74.25	74.83	514,600	74.83
Apr 30, 2013	74.13	74.70	73.92	74.56	392,300	74.56
Apr 29, 2013	74.41	74.52	74.00	74.06	228,400	74.06
Apr 26, 2013	74.69	74.95	73.91	74.15	406,100	74.15
Apr 25, 2013	75.00	75.73	74.52	74.68	393,400	74.68
Apr 24, 2013	74.65	74.98	74.35	74.62	371,200	74.62
Apr 23, 2013	74.05	74.90	73.48	74.54	647,100	74.54
Apr 22, 2013	73.43	74.25	72.43	73.90	403,900	73.90
Apr 19, 2013	72.13	73.48	71.98	73.26	225,300	73.26
Apr 18, 2013	73.42	73.42	71.69	72.09	229,700	72.09
Apr 17, 2013	73.25	73.50	72.43	73.33	459,300	73.33
Apr 16, 2013	72.00	73.70	71.67	73.65	384,000	73.65
Apr 15, 2013	72.81	73.38	71.58	71.64	442,500	71.64
Apr 12, 2013	73.36	73.74	72.58	73.17	226,400	73.17
Apr 11, 2013	73.33	73.97	73.33	73.44	345,000	73.44
Apr 10, 2013	72.34	73.77	72.34	73.45	238,800	73.45
Apr 9, 2013	72.25	72.79	71.92	72.21	302,600	72.21
Apr 8, 2013	71.01	72.04	70.38	72.00	204,800	72.00
Apr 5, 2013	71.01	71.70	70.86	71.21	514,400	71.21
Apr 4, 2013	71.73	72.74	71.65	71.79	438,800	71.79
Apr 3, 2013	73.78	73.98	71.72	71.88	777,100	71.88
Apr 2, 2013	73.59	74.41	73.49	73.91	317,300	73.91
Apr 1, 2013	74.30	74.34	72.96	73.36	225,500	73.36
Mar 28, 2013	74.15	74.61	74.00	74.32	270,300	74.32
Mar 27, 2013	74.06	74.36	73.65	74.07	246,900	74.07
Mar 26, 2013	73.20	74.25	73.20	74.22	249,100	74.22
Mar 25, 2013	73.19	73.77	72.63	73.34	286,200	73.34
Mar 22, 2013	73.00	74.13	72.60	73.36	383,700	73.36
Mar 21, 2013	72.09	73.00	72.09	72.67	327,600	72.67
Mar 20, 2013	72.06	72.61	72.02	72.49	133,800	72.49
Mar 19, 2013	71.85	72.28	71.33	71.80	364,400	71.80
Mar 18, 2013	71.32	72.10	70.80	71.94	484,800	71.94
Mar 15, 2013	70.90	71.22	70.68	71.12	492,800	71.12
Mar 14, 2013	70.51	71.40	70.51	71.00	231,300	71.00
Mar 13, 2013	70.25	70.80	70.08	70.49	419,100	70.49
Mar 12, 2013	69.21	70.44	68.85	70.10	555,900	70.10
Mar 11, 2013	68.57	69.50	68.48	69.48	367,500	69.48
Mar 8, 2013	67.93	69.05	67.93	68.86	378,400	68.86
Mar 7, 2013	67.25	67.80	67.14	67.64	211,700	67.64
Mar 6, 2013	67.73	68.28	67.25	67.39	328,400	67.39
Mar 5, 2013	66.91	67.84	66.91	67.59	350,900	67.59
Mar 4, 2013	66.28	66.94	66.21	66.82	392,100	66.82
Mar 1, 2013	66.35	67.06	65.59	66.78	682,300	66.78
Feb 28, 2013	66.56	67.03	66.30	66.59	223,800	66.59
Feb 27, 2013	65.71	66.92	65.71	66.73	160,500	66.73
Feb 26, 2013	66.16	66.21	65.40	65.77	432,900	65.77
Feb 25, 2013	66.89	67.13	65.76	65.77	353,800	65.77
Feb 22, 2013	66.73	67.00	66.62	66.81	268,700	66.81
Feb 21, 2013	67.43	67.75	66.20	66.58	542,500	66.58
Feb 20, 2013	68.68	69.01	67.64	67.78	558,700	67.78
Feb 19, 2013	68.35	69.80	68.17	69.01	339,000	69.01
Feb 15, 2013	68.82	69.05	68.49	68.54	262,800	68.54
Feb 14, 2013	68.90	69.45	68.55	68.82	303,700	68.82
Feb 13, 2013	68.73	69.42	68.65	68.97	309,400	68.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CVD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Covance Inc. (CVD)