|
 Coventry Health C - [Ticker: CVH] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 50.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CVH quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 68,700 | 7.13 | 7.13 | 6.88 | 7.13 | 00:00:00 | | 2000-01-04 | 250,600 | 7.09 | 7.25 | 6.94 | 6.94 | 00:00:00 | | 2000-01-05 | 93,300 | 7.06 | 7.19 | 6.94 | 7.13 | 00:00:00 | | 2000-01-06 | 172,500 | 7.06 | 7.50 | 7.03 | 7.41 | 00:00:00 | | 2000-01-07 | 401,800 | 7.44 | 8.87 | 7.37 | 8.25 | 00:00:00 | | 2000-01-10 | 458,400 | 8.25 | 8.38 | 7.69 | 7.94 | 00:00:00 | | 2000-01-11 | 399,900 | 7.91 | 8.00 | 7.50 | 7.50 | 00:00:00 | | 2000-01-12 | 982,200 | 7.53 | 7.56 | 7.27 | 7.41 | 00:00:00 | | 2000-01-13 | 1,274,100 | 8.00 | 8.12 | 7.75 | 7.75 | 00:00:00 | | 2000-01-14 | 394,200 | 7.84 | 8.06 | 7.69 | 7.75 | 00:00:00 | | 2000-01-18 | 491,800 | 8.00 | 8.62 | 7.75 | 8.25 | 00:00:00 | | 2000-01-19 | 86,800 | 8.62 | 8.62 | 8.38 | 8.44 | 00:00:00 | | 2000-01-20 | 210,300 | 8.47 | 8.62 | 8.25 | 8.50 | 00:00:00 | | 2000-01-21 | 135,300 | 8.64 | 8.66 | 8.12 | 8.25 | 00:00:00 | | 2000-01-24 | 428,400 | 8.84 | 9.00 | 7.63 | 7.94 | 00:00:00 | | 2000-01-25 | 126,400 | 8.06 | 8.50 | 7.88 | 8.06 | 00:00:00 | | 2000-01-26 | 118,500 | 8.06 | 8.38 | 7.88 | 8.00 | 00:00:00 | | 2000-01-27 | 101,100 | 8.09 | 8.25 | 7.88 | 8.06 | 00:00:00 | | 2000-01-28 | 240,000 | 8.06 | 8.12 | 7.63 | 7.66 | 00:00:00 | | 2000-01-31 | 144,000 | 7.72 | 7.75 | 7.19 | 7.25 | 00:00:00 | | 2000-02-01 | 122,400 | 7.25 | 7.59 | 7.00 | 7.25 | 00:00:00 | | 2000-02-02 | 359,700 | 7.50 | 7.88 | 7.25 | 7.69 | 00:00:00 | | 2000-02-03 | 109,400 | 7.78 | 8.12 | 7.69 | 7.88 | 00:00:00 | | 2000-02-04 | 222,800 | 8.00 | 8.00 | 7.63 | 7.63 | 00:00:00 | | 2000-02-07 | 239,100 | 7.63 | 8.00 | 7.44 | 7.75 | 00:00:00 | | 2000-02-08 | 496,400 | 7.63 | 8.06 | 7.63 | 8.06 | 00:00:00 | | 2000-02-09 | 452,700 | 8.50 | 8.81 | 8.12 | 8.50 | 00:00:00 | | 2000-02-10 | 278,400 | 8.50 | 8.94 | 8.50 | 8.81 | 00:00:00 | | 2000-02-11 | 444,200 | 8.69 | 8.69 | 8.00 | 8.50 | 00:00:00 | | 2000-02-14 | 494,700 | 8.25 | 9.00 | 7.75 | 8.81 | 00:00:00 | | 2000-02-15 | 392,800 | 8.94 | 9.00 | 8.19 | 8.69 | 00:00:00 | | 2000-02-16 | 319,000 | 8.56 | 8.75 | 8.31 | 8.44 | 00:00:00 | | 2000-02-17 | 1,028,100 | 8.53 | 9.50 | 8.03 | 9.00 | 00:00:00 | | 2000-02-18 | 316,500 | 8.91 | 9.38 | 8.87 | 9.00 | 00:00:00 | | 2000-02-22 | 584,100 | 9.19 | 9.19 | 8.19 | 9.06 | 00:00:00 | | 2000-02-23 | 3,564 | 4.00 | 4.03 | 3.83 | 3.94 | 00:00:00 | | 2000-02-24 | 357,000 | 8.75 | 8.87 | 7.94 | 8.50 | 00:00:00 | | 2000-02-25 | 126,600 | 8.56 | 8.59 | 8.06 | 8.38 | 00:00:00 | | 2000-02-28 | 114,800 | 8.44 | 8.44 | 7.88 | 8.00 | 00:00:00 | | 2000-02-29 | 245,400 | 7.94 | 8.62 | 7.88 | 8.19 | 00:00:00 | | 2000-03-01 | 169,600 | 8.22 | 8.22 | 7.59 | 8.19 | 00:00:00 | | 2000-03-02 | 186,000 | 8.06 | 8.25 | 7.88 | 8.11 | 00:00:00 | | 2000-03-03 | 203,400 | 8.12 | 8.62 | 8.12 | 8.38 | 00:00:00 | | 2000-03-06 | 222,800 | 8.38 | 8.38 | 7.97 | 8.12 | 00:00:00 | | 2000-03-07 | 549,900 | 8.00 | 8.19 | 7.88 | 7.94 | 00:00:00 | | 2000-03-08 | 210,300 | 7.88 | 8.19 | 7.88 | 8.03 | 00:00:00 | | 2000-03-09 | 256,500 | 8.12 | 8.38 | 7.75 | 8.00 | 00:00:00 | | 2000-03-10 | 190,800 | 7.94 | 8.12 | 7.63 | 7.75 | 00:00:00 | | 2000-03-13 | 351,000 | 7.78 | 7.94 | 7.19 | 7.37 | 00:00:00 | | 2000-03-14 | 800,400 | 7.31 | 7.50 | 7.19 | 7.19 | 00:00:00 | | 2000-03-15 | 140,000 | 7.19 | 7.28 | 7.13 | 7.22 | 00:00:00 | | 2000-03-16 | 284,400 | 7.27 | 7.69 | 7.19 | 7.69 | 00:00:00 | | 2000-03-17 | 215,700 | 7.63 | 8.12 | 7.63 | 7.91 | 00:00:00 | | 2000-03-20 | 1,171,200 | 7.81 | 8.03 | 7.81 | 7.88 | 00:00:00 | | 2000-03-21 | 1,205,400 | 7.88 | 8.12 | 7.81 | 8.06 | 00:00:00 | | 2000-03-22 | 316,800 | 8.19 | 8.25 | 7.88 | 8.19 | 00:00:00 | | 2000-03-23 | 278,100 | 8.17 | 8.38 | 7.88 | 8.38 | 00:00:00 | | 2000-03-24 | 438,600 | 8.44 | 8.44 | 8.06 | 8.25 | 00:00:00 | | 2000-03-27 | 221,000 | 8.06 | 8.28 | 8.00 | 8.06 | 00:00:00 | | 2000-03-28 | 590,700 | 8.06 | 8.12 | 7.88 | 7.94 | 00:00:00 | | 2000-03-29 | 174,900 | 8.03 | 8.25 | 7.94 | 8.06 | 00:00:00 | | 2000-03-30 | 244,400 | 8.06 | 8.19 | 7.94 | 8.12 | 00:00:00 | | 2000-03-31 | 405,000 | 8.12 | 8.62 | 8.12 | 8.50 | 00:00:00 | | 2000-04-03 | 333,400 | 8.50 | 8.69 | 8.38 | 8.56 | 00:00:00 | | 2000-04-04 | 571,800 | 8.38 | 8.75 | 8.25 | 8.56 | 00:00:00 | | 2000-04-05 | 356,800 | 8.50 | 9.50 | 8.50 | 9.28 | 00:00:00 | | 2000-04-06 | 451,400 | 9.19 | 9.31 | 9.00 | 9.16 | 00:00:00 | | 2000-04-07 | 200,700 | 8.97 | 9.56 | 8.94 | 9.44 | 00:00:00 | | 2000-04-10 | 272,100 | 9.16 | 9.19 | 8.62 | 8.84 | 00:00:00 | | 2000-04-11 | 133,200 | 8.75 | 9.38 | 8.75 | 8.81 | 00:00:00 | | 2000-04-12 | 182,100 | 8.94 | 8.94 | 8.31 | 8.75 | 00:00:00 | | 2000-04-13 | 314,100 | 8.62 | 9.25 | 8.62 | 9.25 | 00:00:00 | | 2000-04-14 | 440,100 | 9.16 | 9.25 | 8.81 | 8.81 | 00:00:00 | | 2000-04-17 | 1,276,800 | 9.00 | 9.00 | 8.62 | 8.87 | 00:00:00 | | 2000-04-18 | 796,000 | 8.81 | 9.88 | 8.81 | 9.75 | 00:00:00 | | 2000-04-19 | 299,700 | 9.69 | 9.94 | 9.69 | 9.81 | 00:00:00 | | 2000-04-20 | 343,800 | 9.88 | 10.37 | 9.81 | 10.37 | 00:00:00 | | 2000-04-24 | 283,800 | 10.06 | 10.16 | 9.50 | 9.56 | 00:00:00 | | 2000-04-25 | 256,200 | 9.56 | 10.00 | 9.56 | 9.88 | 00:00:00 | | 2000-04-26 | 157,500 | 9.62 | 10.00 | 9.62 | 10.00 | 00:00:00 | | 2000-04-27 | 369,900 | 9.94 | 9.94 | 9.81 | 9.94 | 00:00:00 | | 2000-04-28 | 736,800 | 9.88 | 10.75 | 9.84 | 10.63 | 00:00:00 | | 2000-05-01 | 538,200 | 10.63 | 10.75 | 10.31 | 10.75 | 00:00:00 | | 2000-05-02 | 690,800 | 10.56 | 12.75 | 10.37 | 10.87 | 00:00:00 | | 2000-05-03 | 209,700 | 11.00 | 11.12 | 9.75 | 10.12 | 00:00:00 | | 2000-05-04 | 273,200 | 9.88 | 10.50 | 9.75 | 10.00 | 00:00:00 | | 2000-05-05 | 217,400 | 9.94 | 11.19 | 9.88 | 10.87 | 00:00:00 | | 2000-05-08 | 262,200 | 10.81 | 10.94 | 9.69 | 10.37 | 00:00:00 | | 2000-05-09 | 118,500 | 10.37 | 10.81 | 9.88 | 10.00 | 00:00:00 | | 2000-05-10 | 254,200 | 10.06 | 10.06 | 9.25 | 9.53 | 00:00:00 | | 2000-05-11 | 213,800 | 9.53 | 10.50 | 9.50 | 10.12 | 00:00:00 | | 2000-05-12 | 306,600 | 10.00 | 10.12 | 9.75 | 9.81 | 00:00:00 | | 2000-05-15 | 377,400 | 9.88 | 10.81 | 9.88 | 10.81 | 00:00:00 | | 2000-05-16 | 176,100 | 10.87 | 10.94 | 10.50 | 10.69 | 00:00:00 | | 2000-05-17 | 105,300 | 10.41 | 10.75 | 9.88 | 10.75 | 00:00:00 | | 2000-05-18 | 247,200 | 10.56 | 10.94 | 10.19 | 10.81 | 00:00:00 | | 2000-05-19 | 131,400 | 10.63 | 10.81 | 10.19 | 10.44 | 00:00:00 | | 2000-05-22 | 204,900 | 10.69 | 10.94 | 10.25 | 10.44 | 00:00:00 | | 2000-05-23 | 680,100 | 10.50 | 11.12 | 10.50 | 10.81 | 00:00:00 | | 2000-05-24 | 212,100 | 10.69 | 11.19 | 10.12 | 11.19 | 00:00:00 | | 2000-05-25 | 930,900 | 11.09 | 11.94 | 11.00 | 11.12 | 00:00:00 | | 2000-05-26 | 131,400 | 11.41 | 11.41 | 10.25 | 11.38 | 00:00:00 | | 2000-05-30 | 189,900 | 11.38 | 11.81 | 11.38 | 11.81 | 00:00:00 | | 2000-05-31 | 156,900 | 11.78 | 12.00 | 11.25 | 11.87 | 00:00:00 | | 2000-06-01 | 929,700 | 12.00 | 12.88 | 11.81 | 12.69 | 00:00:00 | | 2000-06-02 | 8,264 | 5.64 | 5.81 | 5.61 | 5.67 | 00:00:00 | | 2000-06-05 | 161,700 | 12.75 | 12.75 | 12.56 | 12.69 | 00:00:00 | | 2000-06-06 | 844,800 | 12.50 | 13.44 | 12.50 | 12.72 | 00:00:00 | | 2000-06-07 | 644,400 | 12.62 | 12.62 | 11.44 | 11.63 | 00:00:00 | | 2000-06-08 | 113,400 | 11.78 | 11.78 | 10.56 | 10.62 | 00:00:00 | | 2000-06-09 | 2,925 | 4.72 | 5.22 | 4.69 | 5.11 | 00:00:00 | | 2000-06-12 | 196,600 | 11.50 | 11.75 | 11.25 | 11.31 | 00:00:00 | | 2000-06-13 | 250,800 | 11.25 | 11.75 | 11.25 | 11.75 | 00:00:00 | | 2000-06-14 | 657,900 | 11.75 | 12.75 | 11.63 | 12.50 | 00:00:00 | | 2000-06-15 | 1,085,800 | 12.75 | 13.38 | 12.19 | 13.25 | 00:00:00 | | 2000-06-16 | 574,500 | 13.12 | 13.25 | 12.38 | 12.69 | 00:00:00 | | 2000-06-19 | 1,037,200 | 12.62 | 12.62 | 11.94 | 12.62 | 00:00:00 | | 2000-06-20 | 695,400 | 12.31 | 12.69 | 12.25 | 12.62 | 00:00:00 | | 2000-06-21 | 341,700 | 12.50 | 12.62 | 11.75 | 12.62 | 00:00:00 | | 2000-06-22 | 1,006,500 | 12.38 | 13.25 | 12.38 | 13.25 | 00:00:00 | | 2000-06-23 | 776,700 | 13.47 | 14.06 | 13.25 | 13.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
