TR4DER - Coventry Health C [CVH] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,329,800	43.02	44.74	43.02	44.74	00:00:00
2004-04-23	695,200	44.52	44.55	43.42	44.16	00:00:00
2004-04-26	1,322,600	43.65	44.74	43.16	44.65	00:00:00
2004-04-27	1,806,800	45.25	45.25	43.66	43.79	00:00:00
2004-04-28	2,350,400	43.32	43.58	42.11	42.75	00:00:00
2004-04-29	1,934,400	42.31	43.03	41.78	42.14	00:00:00
2004-04-30	1,240,000	42.50	42.50	41.20	41.84	00:00:00
2004-05-03	1,409,700	41.85	42.66	41.35	42.52	00:00:00
2004-05-04	1,601,700	42.74	42.87	42.24	42.44	00:00:00
2004-05-05	1,548,600	42.50	43.87	42.45	43.45	00:00:00
2004-05-06	1,430,700	43.46	43.83	43.10	43.65	00:00:00
2004-05-07	1,079,000	43.40	43.69	43.08	43.17	00:00:00
2004-05-10	1,776,400	42.80	43.45	42.50	42.65	00:00:00
2004-05-11	2,039,100	43.40	44.27	43.35	44.02	00:00:00
2004-05-12	2,059,800	45.30	45.45	43.63	44.75	00:00:00
2004-05-13	1,878,800	44.75	46.34	44.71	45.89	00:00:00
2004-05-14	1,102,500	45.25	46.50	45.10	46.20	00:00:00
2004-05-17	890,600	46.00	46.16	45.12	46.00	00:00:00
2004-05-18	1,625,100	45.90	46.32	45.57	46.10	00:00:00
2004-05-19	1,608,400	46.50	46.80	45.15	45.34	00:00:00
2004-05-20	1,676,100	45.34	45.43	44.31	45.11	00:00:00
2004-05-21	657,200	45.30	45.90	45.03	45.57	00:00:00
2004-05-24	793,200	45.75	46.59	45.75	46.34	00:00:00
2004-05-25	2,755,600	44.15	45.63	44.00	45.35	00:00:00
2004-05-26	1,535,000	44.98	45.59	44.87	45.31	00:00:00
2004-05-27	1,672,600	45.40	46.26	44.67	46.21	00:00:00
2004-05-28	807,400	45.78	46.26	45.65	46.08	00:00:00
2004-06-01	2,395,600	46.18	48.59	46.15	48.47	00:00:00
2004-06-02	1,279,000	48.75	48.84	48.22	48.65	00:00:00
2004-06-03	1,778,600	48.75	49.65	48.75	49.10	00:00:00
2004-06-04	1,204,400	49.55	49.61	48.70	48.76	00:00:00
2004-06-07	1,437,000	49.50	50.34	49.24	50.28	00:00:00
2004-06-08	1,149,300	49.70	49.94	49.37	49.83	00:00:00
2004-06-09	843,200	49.83	49.83	48.82	48.93	00:00:00
2004-06-10	781,400	48.99	49.42	48.75	48.92	00:00:00
2004-06-14	1,074,900	48.92	49.27	48.27	48.69	00:00:00
2004-06-15	781,500	48.85	49.25	48.50	48.84	00:00:00
2004-06-16	674,600	49.07	49.62	48.74	49.42	00:00:00
2004-06-17	966,800	49.49	50.12	49.10	50.00	00:00:00
2004-06-18	799,600	49.85	50.60	49.82	50.33	00:00:00
2004-06-21	1,511,100	50.34	50.50	48.66	48.67	00:00:00
2004-06-22	2,773,500	48.40	48.49	46.99	47.35	00:00:00
2004-06-23	1,381,000	47.47	47.80	47.01	47.69	00:00:00
2004-06-24	769,200	47.74	48.18	47.40	47.63	00:00:00
2004-06-25	1,323,800	47.63	48.21	47.45	48.20	00:00:00
2004-06-28	1,172,200	48.20	48.20	46.90	47.34	00:00:00
2004-06-29	994,500	47.34	48.34	47.27	48.09	00:00:00
2004-06-30	764,000	47.85	48.90	47.85	48.90	00:00:00
2004-07-01	1,337,400	48.68	48.97	48.15	48.42	00:00:00
2004-07-02	660,600	48.55	48.63	47.93	48.08	00:00:00
2004-07-06	1,046,700	48.00	48.00	46.99	47.19	00:00:00
2004-07-07	1,111,500	47.30	48.89	47.25	48.54	00:00:00
2004-07-08	798,200	48.55	48.59	47.55	47.61	00:00:00
2004-07-09	757,000	47.72	48.50	47.60	47.72	00:00:00
2004-07-12	528,400	47.81	48.20	47.39	47.70	00:00:00
2004-07-13	1,287,800	47.88	49.55	47.87	49.17	00:00:00
2004-07-14	1,179,400	49.23	50.13	48.95	50.09	00:00:00
2004-07-15	1,104,900	49.91	51.12	49.87	50.62	00:00:00
2004-07-16	1,178,000	50.60	51.12	50.46	50.89	00:00:00
2004-07-19	778,600	50.95	51.00	50.48	50.79	00:00:00
2004-07-20	548,700	50.85	51.61	50.60	51.39	00:00:00
2004-07-21	904,800	51.60	51.67	50.86	50.96	00:00:00
2004-07-22	1,086,800	50.66	51.05	50.45	50.87	00:00:00
2004-07-23	2,171,800	50.86	50.90	49.35	49.63	00:00:00
2004-07-26	4,842,400	50.10	53.70	50.10	53.30	00:00:00
2004-07-27	5,403,300	52.90	52.91	48.66	50.74	00:00:00
2004-07-28	2,439,400	50.81	51.30	49.34	50.41	00:00:00
2004-07-29	2,525,200	51.90	53.00	51.75	52.50	00:00:00
2004-07-30	1,713,200	52.15	52.60	51.05	51.11	00:00:00
2004-08-02	1,822,800	51.12	51.12	49.90	50.74	00:00:00
2004-08-03	1,099,000	50.93	51.50	50.22	50.39	00:00:00
2004-08-04	1,412,700	50.49	50.63	49.80	50.35	00:00:00
2004-08-05	1,097,100	50.35	51.20	49.22	49.32	00:00:00
2004-08-06	1,687,000	48.54	48.54	47.20	47.43	00:00:00
2004-08-09	1,455,400	46.00	48.08	45.50	47.55	00:00:00
2004-08-10	1,389,800	47.55	49.29	47.55	49.06	00:00:00
2004-08-11	863,400	49.00	49.66	47.96	49.14	00:00:00
2004-08-12	533,200	49.14	49.30	48.35	48.76	00:00:00
2004-08-13	909,300	48.72	49.51	48.60	48.87	00:00:00
2004-08-16	753,900	49.10	49.49	48.87	48.98	00:00:00
2004-08-17	1,234,600	49.40	49.80	48.99	49.30	00:00:00
2004-08-18	647,700	49.20	50.00	48.78	49.98	00:00:00
2004-08-19	740,400	49.98	50.15	49.46	49.55	00:00:00
2004-08-20	357,400	49.54	50.28	49.54	50.13	00:00:00
2004-08-23	614,800	50.25	50.47	49.17	49.28	00:00:00
2004-08-24	917,100	49.60	49.98	49.00	49.98	00:00:00
2004-08-25	644,600	49.98	50.39	49.25	50.32	00:00:00
2004-08-26	546,800	50.32	50.42	50.07	50.21	00:00:00
2004-08-27	711,200	50.19	51.00	50.19	50.81	00:00:00
2004-08-30	433,000	50.60	50.81	49.75	50.27	00:00:00
2004-08-31	502,800	50.15	50.83	50.00	50.78	00:00:00
2004-09-01	678,000	50.72	50.78	50.10	50.35	00:00:00
2004-09-02	748,400	50.18	50.67	50.12	50.65	00:00:00
2004-09-03	337,200	50.50	51.00	50.00	50.62	00:00:00
2004-09-07	668,600	50.84	51.76	50.63	51.29	00:00:00
2004-09-08	593,700	51.29	51.52	50.95	51.15	00:00:00
2004-09-09	479,600	51.25	51.84	51.25	51.50	00:00:00
2004-09-10	736,600	51.90	52.03	51.24	52.03	00:00:00
2004-09-13	1,009,500	51.80	53.26	51.78	52.88	00:00:00
2004-09-14	546,600	52.75	53.09	52.05	52.41	00:00:00
2004-09-15	608,800	52.70	53.57	52.52	53.36	00:00:00
2004-09-16	582,900	53.47	54.30	53.20	53.27	00:00:00
2004-09-17	923,800	53.27	53.45	52.15	52.39	00:00:00
2004-09-20	787,000	52.25	52.35	51.86	52.14	00:00:00
2004-09-21	896,000	52.15	52.15	51.63	51.78	00:00:00
2004-09-22	637,000	51.65	51.65	51.16	51.17	00:00:00
2004-09-23	683,700	50.95	51.30	50.73	50.77	00:00:00
2004-09-24	856,600	51.00	52.42	51.00	51.76	00:00:00
2004-09-27	559,200	51.80	52.10	51.15	51.44	00:00:00
2004-09-28	904,400	51.69	53.43	51.51	53.14	00:00:00
2004-09-29	1,143,200	53.22	53.27	52.05	52.30	00:00:00
2004-09-30	1,327,800	52.37	53.73	51.66	53.37	00:00:00
2004-10-01	898,200	53.50	54.18	52.84	53.22	00:00:00
2004-10-04	837,400	53.35	53.50	52.50	52.52	00:00:00
2004-10-05	881,700	52.63	53.00	52.05	52.22	00:00:00
2004-10-06	1,409,000	52.22	52.69	51.56	51.90	00:00:00
2004-10-07	1,506,900	51.90	53.48	51.55	53.22	00:00:00
2004-10-08	1,630,400	53.37	53.80	52.37	52.46	00:00:00
2004-10-11	743,800	52.61	53.17	52.47	52.92	00:00:00
2004-10-12	636,300	52.88	53.22	52.10	52.69	00:00:00
2004-10-13	789,400	52.70	52.90	51.90	52.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>