|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,904,700 | 71.40 | 72.59 | 71.19 | 71.52 | 00:00:00 | | 2005-04-07 | 1,348,600 | 71.54 | 72.39 | 71.00 | 72.20 | 00:00:00 | | 2005-04-08 | 1,838,100 | 72.00 | 72.01 | 69.70 | 70.05 | 00:00:00 | | 2005-04-11 | 2,485,800 | 70.25 | 70.51 | 69.78 | 70.10 | 00:00:00 | | 2005-04-12 | 1,702,500 | 70.10 | 70.10 | 68.10 | 69.37 | 00:00:00 | | 2005-04-13 | 1,090,200 | 69.40 | 69.48 | 68.60 | 68.94 | 00:00:00 | | 2005-04-14 | 2,188,500 | 68.70 | 68.71 | 65.70 | 66.40 | 00:00:00 | | 2005-04-15 | 1,817,600 | 66.10 | 68.00 | 65.32 | 67.00 | 00:00:00 | | 2005-04-18 | 1,496,200 | 66.52 | 67.25 | 64.27 | 65.52 | 00:00:00 | | 2005-04-19 | 1,168,000 | 66.15 | 67.32 | 66.14 | 66.70 | 00:00:00 | | 2005-04-20 | 948,800 | 67.00 | 67.19 | 65.00 | 65.30 | 00:00:00 | | 2005-04-21 | 1,020,400 | 65.85 | 66.74 | 65.40 | 66.03 | 00:00:00 | | 2005-04-22 | 1,097,200 | 66.02 | 67.74 | 65.44 | 66.78 | 00:00:00 | | 2005-04-25 | 1,197,200 | 66.78 | 68.77 | 66.78 | 68.38 | 00:00:00 | | 2005-04-26 | 1,247,800 | 68.38 | 69.91 | 67.25 | 67.58 | 00:00:00 | | 2005-04-27 | 1,092,300 | 67.75 | 69.27 | 65.80 | 68.71 | 00:00:00 | | 2005-04-28 | 1,120,600 | 68.72 | 68.95 | 66.75 | 66.79 | 00:00:00 | | 2005-04-29 | 991,500 | 66.54 | 68.46 | 66.54 | 68.43 | 00:00:00 | | 2005-05-02 | 1,254,800 | 68.63 | 70.06 | 68.63 | 69.84 | 00:00:00 | | 2005-05-03 | 2,522,200 | 69.60 | 69.84 | 67.04 | 68.25 | 00:00:00 | | 2005-05-04 | 1,075,400 | 69.15 | 69.80 | 67.61 | 68.22 | 00:00:00 | | 2005-05-05 | 1,139,000 | 68.06 | 69.15 | 67.85 | 68.59 | 00:00:00 | | 2005-05-06 | 890,200 | 68.64 | 69.92 | 68.10 | 69.52 | 00:00:00 | | 2005-05-09 | 726,400 | 69.32 | 69.85 | 68.66 | 69.61 | 00:00:00 | | 2005-05-10 | 1,131,000 | 69.61 | 69.81 | 68.48 | 68.73 | 00:00:00 | | 2005-05-11 | 1,244,700 | 68.40 | 68.74 | 67.24 | 68.20 | 00:00:00 | | 2005-05-12 | 1,176,400 | 68.35 | 68.51 | 66.29 | 66.72 | 00:00:00 | | 2005-05-13 | 2,634,300 | 66.38 | 66.38 | 63.16 | 64.21 | 00:00:00 | | 2005-05-16 | 1,499,400 | 63.82 | 66.45 | 63.74 | 66.37 | 00:00:00 | | 2005-05-17 | 951,200 | 65.70 | 67.20 | 65.24 | 66.90 | 00:00:00 | | 2005-05-18 | 2,107,600 | 66.85 | 68.89 | 66.85 | 67.45 | 00:00:00 | | 2005-05-19 | 899,800 | 67.70 | 68.26 | 66.87 | 67.70 | 00:00:00 | | 2005-05-20 | 1,027,600 | 67.41 | 68.39 | 67.05 | 68.13 | 00:00:00 | | 2005-05-23 | 1,162,600 | 68.70 | 69.00 | 68.12 | 68.76 | 00:00:00 | | 2005-05-24 | 1,603,800 | 68.91 | 68.99 | 67.66 | 68.11 | 00:00:00 | | 2005-05-25 | 1,727,000 | 68.11 | 68.21 | 66.35 | 67.15 | 00:00:00 | | 2005-05-26 | 1,309,500 | 67.48 | 68.18 | 67.01 | 67.82 | 00:00:00 | | 2005-05-27 | 923,200 | 68.28 | 68.86 | 67.78 | 68.86 | 00:00:00 | | 2005-05-31 | 3,360,200 | 69.00 | 70.05 | 68.50 | 69.62 | 00:00:00 | | 2005-06-01 | 1,151,700 | 69.62 | 70.59 | 69.14 | 69.90 | 00:00:00 | | 2005-06-02 | 2,028,800 | 69.70 | 69.90 | 67.98 | 68.25 | 00:00:00 | | 2005-06-03 | 1,478,600 | 68.40 | 69.30 | 68.34 | 68.85 | 00:00:00 | | 2005-06-06 | 899,100 | 68.45 | 69.10 | 68.35 | 68.91 | 00:00:00 | | 2005-06-07 | 3,062,200 | 69.39 | 71.03 | 69.25 | 70.16 | 00:00:00 | | 2005-06-08 | 1,505,800 | 70.69 | 70.70 | 69.32 | 69.96 | 00:00:00 | | 2005-06-09 | 2,087,200 | 69.96 | 70.93 | 69.95 | 70.56 | 00:00:00 | | 2005-06-10 | 1,638,900 | 70.85 | 71.00 | 70.20 | 70.33 | 00:00:00 | | 2005-06-13 | 1,507,500 | 70.58 | 71.81 | 70.55 | 71.70 | 00:00:00 | | 2005-06-14 | 2,011,500 | 71.85 | 72.56 | 71.60 | 71.88 | 00:00:00 | | 2005-06-15 | 1,881,200 | 72.14 | 72.14 | 70.05 | 70.67 | 00:00:00 | | 2005-06-16 | 1,520,800 | 70.70 | 71.60 | 69.75 | 70.48 | 00:00:00 | | 2005-06-17 | 1,494,600 | 70.60 | 71.40 | 70.58 | 71.14 | 00:00:00 | | 2005-06-20 | 1,319,400 | 71.14 | 72.19 | 70.62 | 71.85 | 00:00:00 | | 2005-06-21 | 1,439,000 | 72.15 | 72.47 | 71.15 | 71.45 | 00:00:00 | | 2005-06-22 | 1,370,000 | 72.00 | 72.00 | 70.61 | 70.85 | 00:00:00 | | 2005-06-23 | 1,490,200 | 70.92 | 71.00 | 69.78 | 69.89 | 00:00:00 | | 2005-06-24 | 1,255,800 | 69.75 | 69.90 | 68.55 | 68.95 | 00:00:00 | | 2005-06-27 | 884,600 | 69.20 | 69.96 | 68.80 | 69.66 | 00:00:00 | | 2005-06-28 | 1,022,700 | 69.77 | 70.93 | 69.29 | 70.77 | 00:00:00 | | 2005-06-29 | 1,518,800 | 71.35 | 71.74 | 70.70 | 71.74 | 00:00:00 | | 2005-06-30 | 1,116,900 | 71.85 | 72.07 | 70.75 | 70.75 | 00:00:00 | | 2005-07-01 | 987,300 | 71.18 | 71.26 | 69.98 | 70.60 | 00:00:00 | | 2005-07-05 | 2,018,000 | 70.85 | 73.10 | 70.71 | 72.84 | 00:00:00 | | 2005-07-06 | 4,119,300 | 73.05 | 75.56 | 71.27 | 73.33 | 00:00:00 | | 2005-07-07 | 2,123,400 | 73.34 | 75.24 | 72.24 | 74.86 | 00:00:00 | | 2005-07-08 | 1,545,000 | 74.59 | 74.72 | 72.86 | 73.94 | 00:00:00 | | 2005-07-11 | 1,078,600 | 73.00 | 74.23 | 73.00 | 73.37 | 00:00:00 | | 2005-07-12 | 1,632,300 | 73.49 | 73.60 | 72.86 | 73.00 | 00:00:00 | | 2005-07-13 | 1,748,800 | 73.08 | 73.08 | 71.00 | 71.69 | 00:00:00 | | 2005-07-14 | 1,758,600 | 72.24 | 72.24 | 70.15 | 70.84 | 00:00:00 | | 2005-07-15 | 1,740,000 | 70.60 | 71.89 | 70.30 | 71.41 | 00:00:00 | | 2005-07-18 | 1,291,400 | 71.41 | 72.56 | 71.41 | 72.11 | 00:00:00 | | 2005-07-19 | 1,978,600 | 72.25 | 72.25 | 70.55 | 71.55 | 00:00:00 | | 2005-07-20 | 1,879,400 | 71.40 | 71.65 | 68.75 | 70.49 | 00:00:00 | | 2005-07-21 | 3,488,700 | 69.05 | 69.05 | 66.50 | 68.32 | 00:00:00 | | 2005-07-22 | 1,399,400 | 68.20 | 69.05 | 68.05 | 68.90 | 00:00:00 | | 2005-07-25 | 1,173,900 | 68.90 | 69.60 | 68.24 | 69.05 | 00:00:00 | | 2005-07-26 | 1,369,200 | 68.60 | 68.90 | 68.10 | 68.80 | 00:00:00 | | 2005-07-27 | 1,563,000 | 68.90 | 69.42 | 67.41 | 68.28 | 00:00:00 | | 2005-07-28 | 1,558,800 | 68.41 | 70.26 | 68.41 | 70.09 | 00:00:00 | | 2005-07-29 | 1,902,300 | 70.08 | 70.75 | 69.31 | 70.73 | 00:00:00 | | 2005-08-01 | 2,467,500 | 70.73 | 72.97 | 70.60 | 72.37 | 00:00:00 | | 2005-08-02 | 4,794,200 | 74.00 | 77.40 | 74.00 | 75.25 | 00:00:00 | | 2005-08-03 | 2,021,400 | 75.50 | 75.95 | 74.68 | 75.07 | 00:00:00 | | 2005-08-04 | 1,326,600 | 75.07 | 75.70 | 74.65 | 75.12 | 00:00:00 | | 2005-08-05 | 1,817,000 | 74.53 | 74.93 | 73.46 | 74.08 | 00:00:00 | | 2005-08-08 | 1,248,300 | 74.85 | 75.44 | 74.13 | 74.15 | 00:00:00 | | 2005-08-09 | 1,624,500 | 74.30 | 75.16 | 74.30 | 75.08 | 00:00:00 | | 2005-08-10 | 2,352,300 | 75.95 | 76.08 | 74.72 | 75.15 | 00:00:00 | | 2005-08-11 | 1,282,800 | 75.50 | 75.90 | 74.90 | 75.12 | 00:00:00 | | 2005-08-12 | 977,000 | 74.75 | 75.99 | 74.52 | 75.68 | 00:00:00 | | 2005-08-15 | 1,308,800 | 75.50 | 75.68 | 74.78 | 75.37 | 00:00:00 | | 2005-08-16 | 825,300 | 75.50 | 75.50 | 74.81 | 75.01 | 00:00:00 | | 2005-08-17 | 2,148,400 | 74.90 | 75.00 | 73.57 | 74.75 | 00:00:00 | | 2005-08-18 | 1,167,400 | 72.80 | 75.55 | 72.80 | 75.06 | 00:00:00 | | 2005-08-19 | 659,800 | 75.07 | 75.41 | 74.85 | 75.18 | 00:00:00 | | 2005-08-22 | 910,400 | 75.40 | 75.75 | 75.21 | 75.68 | 00:00:00 | | 2005-08-23 | 1,227,800 | 76.00 | 76.33 | 75.40 | 76.08 | 00:00:00 | | 2005-08-24 | 664,200 | 75.95 | 76.55 | 75.74 | 75.91 | 00:00:00 | | 2005-08-25 | 660,200 | 75.95 | 76.23 | 75.45 | 76.01 | 00:00:00 | | 2005-08-26 | 636,200 | 75.56 | 75.89 | 74.92 | 75.29 | 00:00:00 | | 2005-08-29 | 27,428,400 | 77.03 | 79.23 | 77.03 | 78.66 | 00:00:00 | | 2005-08-30 | 2,050,000 | 78.55 | 79.00 | 78.25 | 78.62 | 00:00:00 | | 2005-08-31 | 1,855,400 | 78.40 | 80.00 | 78.38 | 80.00 | 00:00:00 | | 2005-09-01 | 1,776,800 | 80.00 | 80.19 | 79.08 | 79.67 | 00:00:00 | | 2005-09-02 | 947,400 | 79.92 | 80.15 | 79.59 | 79.90 | 00:00:00 | | 2005-09-06 | 1,656,800 | 80.20 | 81.48 | 79.71 | 81.48 | 00:00:00 | | 2005-09-07 | 1,907,700 | 81.35 | 83.28 | 81.25 | 82.78 | 00:00:00 | | 2005-09-08 | 1,158,400 | 82.70 | 83.70 | 82.16 | 82.71 | 00:00:00 | | 2005-09-09 | 1,537,000 | 82.90 | 84.80 | 82.90 | 84.30 | 00:00:00 | | 2005-09-12 | 1,410,900 | 84.25 | 84.80 | 82.83 | 82.98 | 00:00:00 | | 2005-09-13 | 2,366,600 | 82.98 | 83.23 | 80.58 | 80.70 | 00:00:00 | | 2005-09-14 | 1,090,200 | 80.90 | 82.20 | 80.80 | 81.28 | 00:00:00 | | 2005-09-15 | 767,800 | 81.58 | 82.20 | 81.49 | 81.72 | 00:00:00 | | 2005-09-16 | 3,195,200 | 82.20 | 84.84 | 82.16 | 84.81 | 00:00:00 | | 2005-09-19 | 1,319,200 | 84.85 | 85.40 | 83.70 | 84.67 | 00:00:00 | | 2005-09-20 | 1,295,000 | 84.67 | 85.35 | 83.25 | 83.57 | 00:00:00 | | 2005-09-21 | 1,154,700 | 83.57 | 83.57 | 82.05 | 82.98 | 00:00:00 | | 2005-09-22 | 855,200 | 82.73 | 83.19 | 82.28 | 82.96 | 00:00:00 | | 2005-09-23 | 1,319,100 | 83.05 | 85.17 | 83.04 | 83.88 | 00:00:00 | | 2005-09-26 | 1,166,100 | 85.75 | 85.85 | 84.48 | 84.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
