Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
COVANCE, Inc. Add to My Watchlist (NYSE: CVD) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     COVANCE 53.30 -0.58 (-1.08%) 121,233
Historical Data for CVD
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 52.46 53.73 52.43 121,233 53.30 -0.58   -1.08%
11/26/09 54.15 54.26 53.46 321,636 53.88 0.00   0.00%
11/25/09 54.15 54.26 53.46 321,636 53.88 +0.01   +0.02%
11/24/09 53.75 54.21 53.29 260,379 53.87 +0.28   +0.52%
11/23/09 53.47 54.27 53.29 274,761 53.59 +0.70   +1.32%
11/20/09 52.30 53.16 52.06 438,285 52.89 +0.40   +0.76%
11/19/09 52.66 52.79 51.85 578,866 52.49 -0.50   -0.94%
11/18/09 53.87 54.22 52.71 755,757 52.99 -1.01   -1.87%
11/17/09 53.76 54.48 53.73 388,981 54.00 -0.04   -0.07%
11/16/09 53.70 54.43 53.70 335,128 54.04 +0.69   +1.29%
11/13/09 53.57 53.89 53.28 335,912 53.35 -0.01   -0.02%
11/12/09 54.11 54.59 53.28 312,948 53.36 -0.71   -1.31%
11/11/09 54.63 54.75 53.64 654,673 54.07 -0.30   -0.55%
11/10/09 54.00 54.87 53.75 888,127 54.37 +0.18   +0.33%
11/09/09 53.88 54.53 53.59 545,415 54.19 +0.57   +1.06%
11/06/09 53.10 54.11 52.93 591,164 53.62 +0.44   +0.83%
11/05/09 52.10 54.19 52.05 1,048,848 53.18 +1.27   +2.45%
11/04/09 52.93 52.93 51.65 1,512,882 51.91 -0.94   -1.78%
11/03/09 52.25 52.99 51.83 637,884 52.85 +0.24   +0.46%
11/02/09 51.90 53.22 51.66 642,666 52.61 +0.93   +1.80%
10/30/09 53.22 53.61 51.04 963,902 51.68 -1.72   -3.22%
10/29/09 52.75 53.88 52.23 797,251 53.40 +1.03   +1.97%
10/28/09 53.51 53.84 52.14 1,063,811 52.37 -1.50   -2.78%
10/27/09 55.15 55.15 53.79 1,001,883 53.87 -1.10   -2.00%
10/26/09 56.15 57.18 54.87 723,330 54.97 -1.00   -1.79%
10/23/09 55.99 56.07 55.62 601,612 55.97 -1.01   -1.77%
10/22/09 51.99 57.38 51.99 1,890,993 56.98 +2.33   +4.26%
10/21/09 55.57 56.10 54.24 1,322,612 54.65 -1.15   -2.06%
10/20/09 55.97 56.27 55.69 889,348 55.80 -0.35   -0.62%
10/19/09 54.50 56.17 54.37 572,578 56.15 +1.42   +2.59%
10/16/09 54.49 55.01 54.01 693,647 54.73 -0.13   -0.24%
10/15/09 54.46 55.21 54.28 404,140 54.86 +0.09   +0.16%
10/14/09 55.52 56.02 54.00 818,866 54.77 -0.57   -1.03%
10/13/09 55.58 55.60 54.97 583,865 55.34 -0.23   -0.41%
10/12/09 56.03 56.31 55.48 474,160 55.57 -0.16   -0.29%
10/09/09 54.58 56.02 54.57 736,809 55.73 +0.93   +1.70%
10/08/09 53.87 54.95 53.80 601,415 54.80 +1.26   +2.35%
10/07/09 53.01 53.59 52.71 426,956 53.54 +0.37   +0.70%
10/06/09 52.07 53.29 51.93 942,361 53.17 +0.98   +1.88%
10/05/09 52.40 52.41 51.79 1,365,316 52.19 -0.10   -0.19%
10/02/09 52.85 53.34 52.06 765,392 52.29 -0.99   -1.86%
10/01/09 54.03 54.47 53.21 405,767 53.28 -0.87   -1.61%
09/30/09 54.59 54.65 52.88 538,307 54.15 -0.44   -0.81%
09/29/09 54.45 55.06 53.80 595,311 54.59 0.00   0.00%
09/28/09 54.09 55.36 54.09 459,443 54.59 +0.57   +1.06%
09/25/09 54.21 54.73 53.71 512,649 54.02 -0.17   -0.31%
09/24/09 55.58 55.91 53.49 873,116 54.19 -1.44   -2.59%
09/23/09 56.41 56.41 55.30 566,911 55.63 -0.82   -1.45%
09/22/09 56.80 57.15 55.85 879,730 56.45 +1.44   +2.62%
09/21/09 57.03 57.88 53.91 1,768,911 55.01 -2.35   -4.10%
09/18/09 57.72 58.01 57.22 365,002 57.36 -0.32   -0.55%
09/17/09 58.21 58.95 57.37 425,335 57.68 -0.25   -0.43%
09/16/09 57.82 58.94 57.60 349,917 57.93 +0.38   +0.66%
09/15/09 58.03 58.90 57.13 284,577 57.55 -0.94   -1.61%
09/14/09 58.04 58.91 57.33 542,727 58.49 +0.34   +0.58%
09/11/09 56.42 58.60 56.42 554,719 58.15 +1.16   +2.04%
09/10/09 55.39 57.11 55.28 679,750 56.99 +1.73   +3.13%
09/09/09 54.24 55.91 54.24 614,503 55.26 +1.10   +2.03%
09/08/09 54.41 54.65 53.65 364,105 54.16 -0.13   -0.24%
09/07/09 53.75 54.61 53.38 232,216 54.29 0.00   0.00%
09/04/09 53.75 54.61 53.38 232,216 54.29 +0.35   +0.65%
09/03/09 53.85 53.99 52.61 464,945 53.94 +0.61   +1.14%
09/02/09 52.43 53.98 52.43 389,009 53.33 +0.94   +1.79%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend