|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 789,400 | 52.70 | 52.90 | 51.90 | 52.05 | 00:00:00 | 2004-10-14 | 16,302,600 | 51.00 | 51.01 | 45.84 | 46.29 | 00:00:00 | 2004-10-15 | 7,416,800 | 45.00 | 45.25 | 41.35 | 43.89 | 00:00:00 | 2004-10-18 | 2,746,800 | 43.00 | 43.85 | 42.71 | 42.88 | 00:00:00 | 2004-10-19 | 9,792,300 | 42.00 | 42.34 | 36.99 | 39.90 | 00:00:00 | 2004-10-20 | 4,434,900 | 39.50 | 41.62 | 39.31 | 41.00 | 00:00:00 | 2004-10-21 | 2,768,100 | 41.00 | 41.25 | 39.34 | 39.78 | 00:00:00 | 2004-10-22 | 2,445,400 | 39.65 | 40.31 | 39.35 | 39.39 | 00:00:00 | 2004-10-25 | 3,436,200 | 38.00 | 38.80 | 37.85 | 38.44 | 00:00:00 | 2004-10-26 | 4,629,200 | 39.50 | 40.00 | 39.16 | 39.60 | 00:00:00 | 2004-10-27 | 3,433,000 | 39.86 | 41.39 | 39.00 | 41.00 | 00:00:00 | 2004-10-28 | 2,271,600 | 41.00 | 41.30 | 40.52 | 40.89 | 00:00:00 | 2004-10-29 | 1,438,400 | 40.75 | 41.05 | 40.21 | 40.90 | 00:00:00 | 2004-11-01 | 1,683,400 | 40.35 | 41.18 | 40.21 | 40.28 | 00:00:00 | 2004-11-02 | 2,101,800 | 40.05 | 41.61 | 40.01 | 40.49 | 00:00:00 | 2004-11-03 | 2,525,400 | 43.00 | 43.50 | 42.15 | 42.55 | 00:00:00 | 2004-11-04 | 3,025,600 | 42.77 | 43.71 | 42.64 | 43.32 | 00:00:00 | 2004-11-05 | 2,258,200 | 43.75 | 44.39 | 43.75 | 44.01 | 00:00:00 | 2004-11-08 | 1,755,800 | 44.04 | 44.60 | 43.78 | 44.18 | 00:00:00 | 2004-11-09 | 2,790,400 | 44.80 | 45.70 | 44.48 | 45.07 | 00:00:00 | 2004-11-10 | 2,635,500 | 45.20 | 46.50 | 45.18 | 46.15 | 00:00:00 | 2004-11-11 | 2,098,600 | 46.15 | 47.59 | 46.03 | 47.09 | 00:00:00 | 2004-11-12 | 1,473,300 | 47.45 | 47.52 | 47.00 | 47.48 | 00:00:00 | 2004-11-15 | 1,766,400 | 47.30 | 48.57 | 47.30 | 48.40 | 00:00:00 | 2004-11-16 | 1,322,000 | 48.32 | 48.33 | 47.43 | 47.93 | 00:00:00 | 2004-11-17 | 1,275,900 | 48.35 | 48.80 | 47.75 | 47.96 | 00:00:00 | 2004-11-18 | 1,102,400 | 48.21 | 48.68 | 47.80 | 48.66 | 00:00:00 | 2004-11-19 | 1,063,600 | 48.68 | 48.93 | 47.83 | 48.10 | 00:00:00 | 2004-11-22 | 1,641,400 | 48.82 | 48.82 | 47.87 | 48.19 | 00:00:00 | 2004-11-23 | 1,068,400 | 48.20 | 48.27 | 47.36 | 48.00 | 00:00:00 | 2004-11-24 | 779,800 | 48.01 | 48.31 | 47.73 | 47.75 | 00:00:00 | 2004-11-26 | 447,000 | 47.95 | 48.59 | 47.94 | 48.40 | 00:00:00 | 2004-11-29 | 891,000 | 48.60 | 49.28 | 48.37 | 49.05 | 00:00:00 | 2004-11-30 | 1,435,000 | 49.05 | 49.78 | 44.15 | 49.63 | 00:00:00 | 2004-12-01 | 2,012,000 | 50.00 | 50.90 | 49.70 | 50.22 | 00:00:00 | 2004-12-02 | 1,176,900 | 50.23 | 50.23 | 49.21 | 49.40 | 00:00:00 | 2004-12-03 | 1,349,400 | 49.40 | 49.78 | 48.74 | 49.55 | 00:00:00 | 2004-12-06 | 1,022,000 | 49.10 | 49.43 | 48.53 | 49.23 | 00:00:00 | 2004-12-07 | 1,063,200 | 49.00 | 49.70 | 48.20 | 48.21 | 00:00:00 | 2004-12-08 | 1,005,800 | 48.35 | 49.84 | 48.26 | 49.63 | 00:00:00 | 2004-12-09 | 1,257,400 | 49.54 | 50.53 | 48.99 | 50.15 | 00:00:00 | 2004-12-10 | 1,534,000 | 49.90 | 50.95 | 49.69 | 50.54 | 00:00:00 | 2004-12-13 | 1,969,400 | 50.70 | 52.11 | 50.46 | 51.96 | 00:00:00 | 2004-12-14 | 2,139,600 | 51.98 | 52.85 | 51.93 | 52.43 | 00:00:00 | 2004-12-15 | 1,695,000 | 52.15 | 53.18 | 52.15 | 52.75 | 00:00:00 | 2004-12-16 | 1,670,000 | 52.85 | 52.85 | 51.61 | 52.38 | 00:00:00 | 2004-12-17 | 1,789,800 | 52.35 | 52.70 | 51.93 | 52.17 | 00:00:00 | 2004-12-20 | 761,700 | 52.65 | 52.74 | 52.01 | 52.41 | 00:00:00 | 2004-12-21 | 777,900 | 52.41 | 53.00 | 52.41 | 52.81 | 00:00:00 | 2004-12-22 | 978,400 | 52.95 | 53.09 | 52.34 | 52.55 | 00:00:00 | 2004-12-23 | 1,677,400 | 52.75 | 54.26 | 52.35 | 54.01 | 00:00:00 | 2004-12-27 | 1,266,200 | 54.00 | 54.10 | 53.20 | 53.38 | 00:00:00 | 2004-12-28 | 764,700 | 53.39 | 53.77 | 52.88 | 53.63 | 00:00:00 | 2004-12-29 | 788,000 | 53.66 | 53.85 | 53.24 | 53.77 | 00:00:00 | 2004-12-30 | 734,800 | 53.77 | 53.81 | 53.47 | 53.56 | 00:00:00 | 2004-12-31 | 537,400 | 53.55 | 53.61 | 52.95 | 53.08 | 00:00:00 | 2005-01-03 | 1,878,900 | 52.90 | 53.15 | 52.22 | 52.31 | 00:00:00 | 2005-01-04 | 2,034,400 | 52.35 | 52.40 | 51.64 | 51.81 | 00:00:00 | 2005-01-05 | 1,465,500 | 51.47 | 53.26 | 51.31 | 52.50 | 00:00:00 | 2005-01-06 | 1,811,700 | 52.37 | 53.50 | 52.15 | 53.17 | 00:00:00 | 2005-01-07 | 1,497,600 | 53.10 | 53.90 | 52.85 | 53.53 | 00:00:00 | 2005-01-10 | 1,572,900 | 53.18 | 54.44 | 53.18 | 54.10 | 00:00:00 | 2005-01-11 | 804,800 | 53.65 | 54.05 | 53.44 | 53.79 | 00:00:00 | 2005-01-12 | 1,234,600 | 54.05 | 54.58 | 53.74 | 54.19 | 00:00:00 | 2005-01-13 | 2,064,600 | 54.19 | 54.30 | 53.59 | 53.64 | 00:00:00 | 2005-01-14 | 1,207,800 | 53.60 | 53.94 | 53.60 | 53.75 | 00:00:00 | 2005-01-18 | 1,886,600 | 53.78 | 54.09 | 53.29 | 53.95 | 00:00:00 | 2005-01-19 | 1,740,300 | 53.95 | 54.34 | 53.60 | 53.70 | 00:00:00 | 2005-01-20 | 3,006,300 | 53.95 | 54.80 | 52.94 | 54.09 | 00:00:00 | 2005-01-21 | 956,100 | 54.09 | 54.73 | 53.89 | 53.95 | 00:00:00 | 2005-01-24 | 1,381,000 | 53.95 | 54.40 | 52.55 | 52.68 | 00:00:00 | 2005-01-25 | 1,868,700 | 52.60 | 53.80 | 52.34 | 53.70 | 00:00:00 | 2005-01-26 | 835,800 | 53.95 | 54.32 | 53.32 | 53.73 | 00:00:00 | 2005-01-27 | 1,695,900 | 53.50 | 55.35 | 53.50 | 54.89 | 00:00:00 | 2005-01-28 | 2,588,600 | 54.90 | 55.20 | 54.21 | 54.75 | 00:00:00 | 2005-01-31 | 3,033,900 | 56.50 | 57.08 | 56.19 | 56.90 | 00:00:00 | 2005-02-01 | 2,452,400 | 57.15 | 58.85 | 56.62 | 58.33 | 00:00:00 | 2005-02-02 | 1,823,400 | 59.00 | 59.25 | 57.40 | 57.75 | 00:00:00 | 2005-02-03 | 1,281,200 | 57.76 | 57.76 | 57.16 | 57.46 | 00:00:00 | 2005-02-04 | 1,538,700 | 57.46 | 58.09 | 57.46 | 58.03 | 00:00:00 | 2005-02-07 | 2,093,200 | 57.90 | 57.90 | 56.06 | 57.08 | 00:00:00 | 2005-02-08 | 1,883,100 | 57.30 | 58.17 | 57.28 | 57.89 | 00:00:00 | 2005-02-09 | 1,182,300 | 58.16 | 58.65 | 57.62 | 57.91 | 00:00:00 | 2005-02-10 | 1,575,600 | 58.50 | 59.07 | 57.52 | 58.66 | 00:00:00 | 2005-02-11 | 1,150,200 | 58.73 | 59.95 | 58.73 | 59.69 | 00:00:00 | 2005-02-14 | 977,400 | 59.80 | 59.97 | 59.50 | 59.86 | 00:00:00 | 2005-02-15 | 1,279,400 | 59.86 | 60.81 | 59.80 | 60.12 | 00:00:00 | 2005-02-16 | 1,120,400 | 60.29 | 60.81 | 60.17 | 60.37 | 00:00:00 | 2005-02-17 | 1,060,500 | 60.40 | 60.40 | 59.52 | 59.75 | 00:00:00 | 2005-02-18 | 1,249,200 | 59.65 | 59.91 | 58.80 | 58.81 | 00:00:00 | 2005-02-22 | 3,375,600 | 60.50 | 61.55 | 59.66 | 60.01 | 00:00:00 | 2005-02-23 | 2,582,800 | 60.01 | 63.44 | 60.01 | 63.01 | 00:00:00 | 2005-02-24 | 2,755,500 | 63.01 | 63.37 | 61.00 | 62.82 | 00:00:00 | 2005-02-25 | 1,478,800 | 63.00 | 63.55 | 62.72 | 63.22 | 00:00:00 | 2005-02-28 | 1,791,900 | 63.00 | 63.85 | 62.85 | 63.10 | 00:00:00 | 2005-03-01 | 945,300 | 63.50 | 64.18 | 63.12 | 63.82 | 00:00:00 | 2005-03-02 | 928,500 | 63.62 | 64.60 | 63.51 | 63.73 | 00:00:00 | 2005-03-03 | 1,272,800 | 64.32 | 64.75 | 63.04 | 63.58 | 00:00:00 | 2005-03-04 | 997,500 | 64.15 | 65.00 | 63.89 | 64.70 | 00:00:00 | 2005-03-07 | 992,200 | 64.95 | 64.95 | 63.95 | 64.04 | 00:00:00 | 2005-03-08 | 1,367,800 | 63.94 | 64.72 | 63.61 | 64.47 | 00:00:00 | 2005-03-09 | 1,241,800 | 64.95 | 65.00 | 63.89 | 64.10 | 00:00:00 | 2005-03-10 | 1,135,200 | 64.05 | 65.08 | 64.04 | 64.73 | 00:00:00 | 2005-03-11 | 1,003,200 | 64.73 | 65.39 | 64.31 | 64.81 | 00:00:00 | 2005-03-14 | 1,359,300 | 64.81 | 65.90 | 64.75 | 65.36 | 00:00:00 | 2005-03-15 | 1,410,400 | 65.60 | 66.81 | 65.51 | 66.01 | 00:00:00 | 2005-03-16 | 1,715,200 | 65.51 | 66.05 | 63.61 | 64.04 | 00:00:00 | 2005-03-17 | 1,204,000 | 63.76 | 64.89 | 62.00 | 64.05 | 00:00:00 | 2005-03-18 | 1,019,600 | 64.00 | 64.10 | 63.10 | 63.86 | 00:00:00 | 2005-03-21 | 1,028,600 | 63.63 | 64.79 | 63.25 | 64.55 | 00:00:00 | 2005-03-22 | 1,195,600 | 64.55 | 65.90 | 64.40 | 64.64 | 00:00:00 | 2005-03-23 | 1,085,200 | 64.60 | 65.69 | 63.53 | 64.58 | 00:00:00 | 2005-03-24 | 837,400 | 64.95 | 66.11 | 64.63 | 65.60 | 00:00:00 | 2005-03-28 | 876,300 | 65.65 | 66.48 | 65.36 | 65.95 | 00:00:00 | 2005-03-29 | 2,615,200 | 66.30 | 68.25 | 66.17 | 66.61 | 00:00:00 | 2005-03-30 | 1,390,500 | 66.85 | 68.29 | 66.33 | 68.18 | 00:00:00 | 2005-03-31 | 1,168,600 | 68.40 | 68.65 | 67.83 | 68.14 | 00:00:00 | 2005-04-01 | 1,479,200 | 68.35 | 69.40 | 67.30 | 67.89 | 00:00:00 | 2005-04-04 | 2,716,200 | 68.23 | 71.07 | 68.10 | 70.96 | 00:00:00 | 2005-04-05 | 1,825,400 | 70.96 | 71.90 | 70.70 | 71.27 | 00:00:00 | 2005-04-06 | 1,904,700 | 71.40 | 72.59 | 71.19 | 71.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|