CVD: Historical Prices for COVANCE INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	54.15	54.26	53.46	53.88	321,700	53.88
24-Nov-09	53.75	54.21	53.29	53.87	260,400	53.87
23-Nov-09	53.47	54.27	53.29	53.59	274,800	53.59
20-Nov-09	52.30	53.16	52.06	52.89	438,300	52.89
19-Nov-09	52.66	52.79	51.85	52.49	578,900	52.49
18-Nov-09	53.87	54.22	52.71	52.99	755,800	52.99
17-Nov-09	53.76	54.48	53.73	54.00	389,000	54.00
16-Nov-09	53.70	54.43	53.70	54.04	335,200	54.04
13-Nov-09	53.42	53.89	53.28	53.35	336,000	53.35
12-Nov-09	54.11	54.59	53.28	53.36	313,000	53.36
11-Nov-09	54.63	54.75	53.64	54.07	654,700	54.07
10-Nov-09	54.00	54.87	53.75	54.37	888,200	54.37
9-Nov-09	53.88	54.53	53.59	54.19	545,500	54.19
6-Nov-09	53.10	54.11	52.93	53.62	591,200	53.62
5-Nov-09	52.10	54.19	52.05	53.77	1,048,900	53.77
4-Nov-09	52.93	52.93	51.65	51.91	1,512,900	51.91
3-Nov-09	52.25	52.99	51.83	52.85	637,900	52.85
2-Nov-09	51.90	53.22	51.66	52.61	642,700	52.61
30-Oct-09	53.22	53.61	51.04	51.68	964,000	51.68
29-Oct-09	52.75	53.88	52.23	53.40	797,300	53.40
28-Oct-09	53.51	53.84	52.14	52.37	1,063,900	52.37
27-Oct-09	55.15	55.15	53.79	53.87	1,001,900	53.87
26-Oct-09	56.15	57.18	54.87	54.97	723,400	54.97
23-Oct-09	56.93	57.26	55.32	55.97	601,700	55.97
22-Oct-09	51.99	57.38	51.99	56.98	1,891,000	56.98
21-Oct-09	55.57	56.10	54.24	54.65	1,322,700	54.65
20-Oct-09	56.40	56.47	55.19	55.80	889,400	55.80
19-Oct-09	54.50	56.17	54.37	56.15	572,600	56.15
16-Oct-09	54.49	55.01	54.01	54.73	693,700	54.73
15-Oct-09	54.46	55.21	54.28	54.86	404,200	54.86
14-Oct-09	55.52	56.02	54.00	54.77	818,900	54.77
13-Oct-09	55.58	55.60	54.97	55.34	583,900	55.34
12-Oct-09	55.80	56.31	55.48	55.57	474,200	55.57
9-Oct-09	54.58	56.02	54.57	55.73	736,900	55.73
8-Oct-09	53.87	54.95	53.80	54.80	601,500	54.80
7-Oct-09	53.01	53.59	52.71	53.54	427,000	53.54
6-Oct-09	52.07	53.29	51.93	53.17	942,400	53.17
5-Oct-09	52.40	52.41	51.79	52.19	1,365,400	52.19
2-Oct-09	52.85	53.34	52.06	52.30	765,400	52.30
1-Oct-09	54.03	54.47	53.21	53.28	405,800	53.28
30-Sep-09	54.59	54.65	52.88	54.15	538,400	54.15
29-Sep-09	54.45	55.06	53.80	54.59	595,400	54.59
28-Sep-09	54.09	55.36	54.09	54.59	459,500	54.59
25-Sep-09	54.21	54.73	53.71	54.02	512,700	54.02
24-Sep-09	55.58	55.91	53.49	54.19	873,200	54.19
23-Sep-09	56.41	56.41	55.30	55.63	567,000	55.63
22-Sep-09	56.80	57.15	55.85	56.45	879,800	56.45
21-Sep-09	57.03	57.88	53.91	55.01	1,769,000	55.01
18-Sep-09	57.72	58.01	57.22	57.36	365,000	57.36
17-Sep-09	58.21	58.95	57.37	57.68	425,400	57.68
16-Sep-09	57.82	58.94	57.60	58.56	350,000	58.56
15-Sep-09	58.03	58.90	57.13	57.55	284,600	57.55
14-Sep-09	58.04	58.91	57.33	58.49	542,800	58.49
11-Sep-09	56.42	58.60	56.42	58.15	554,800	58.15
10-Sep-09	55.39	57.11	55.28	56.99	679,800	56.99
9-Sep-09	54.24	55.91	54.24	55.26	614,600	55.26
8-Sep-09	54.41	54.65	53.65	54.16	364,200	54.16
4-Sep-09	53.75	54.61	53.38	54.29	232,300	54.29
3-Sep-09	53.85	53.99	52.61	53.94	465,000	53.94
2-Sep-09	52.43	53.98	52.43	53.33	389,100	53.33
1-Sep-09	52.90	53.75	51.50	52.38	502,500	52.38
31-Aug-09	53.64	54.41	52.98	53.10	379,000	53.10
28-Aug-09	54.18	54.57	53.45	54.11	390,600	54.11
27-Aug-09	53.54	54.26	52.98	54.03	307,400	54.03
26-Aug-09	54.55	54.78	53.47	53.71	320,700	53.71
25-Aug-09	55.02	55.11	54.40	54.54	422,100	54.54
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions