|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 1,166,100 | 85.75 | 85.85 | 84.48 | 84.64 | 00:00:00 | 2005-09-27 | 1,111,200 | 85.20 | 85.33 | 83.55 | 85.19 | 00:00:00 | 2005-09-28 | 900,000 | 85.19 | 85.44 | 84.06 | 84.21 | 00:00:00 | 2005-09-29 | 1,585,500 | 83.17 | 85.03 | 81.81 | 84.48 | 00:00:00 | 2005-09-30 | 1,343,200 | 84.01 | 87.10 | 83.90 | 86.02 | 00:00:00 | 2005-10-03 | 1,009,000 | 85.90 | 86.24 | 84.68 | 86.08 | 00:00:00 | 2005-10-04 | 977,600 | 86.35 | 88.10 | 86.35 | 86.50 | 00:00:00 | 2005-10-05 | 1,055,400 | 86.50 | 86.64 | 85.10 | 85.18 | 00:00:00 | 2005-10-06 | 1,067,100 | 85.00 | 85.84 | 83.76 | 84.33 | 00:00:00 | 2005-10-07 | 934,200 | 84.60 | 86.19 | 84.36 | 86.19 | 00:00:00 | 2005-10-10 | 966,900 | 86.25 | 87.35 | 85.74 | 85.90 | 00:00:00 | 2005-10-11 | 908,100 | 86.00 | 86.20 | 85.32 | 85.50 | 00:00:00 | 2005-10-12 | 1,886,100 | 85.90 | 86.41 | 85.58 | 85.75 | 00:00:00 | 2005-10-13 | 1,655,800 | 85.60 | 86.35 | 83.15 | 84.72 | 00:00:00 | 2005-10-14 | 1,223,600 | 85.07 | 86.63 | 85.00 | 86.32 | 00:00:00 | 2005-10-17 | 1,095,900 | 86.32 | 87.63 | 85.96 | 87.41 | 00:00:00 | 2005-10-18 | 776,200 | 59.40 | 59.40 | 57.80 | 57.81 | 00:00:00 | 2005-10-19 | 1,345,300 | 57.86 | 59.43 | 57.58 | 59.40 | 00:00:00 | 2005-10-20 | 1,424,600 | 59.50 | 59.56 | 58.37 | 58.74 | 00:00:00 | 2005-10-21 | 1,344,200 | 59.00 | 59.20 | 58.62 | 58.89 | 00:00:00 | 2005-10-24 | 1,309,900 | 58.95 | 60.31 | 58.95 | 60.16 | 00:00:00 | 2005-10-25 | 8,406,300 | 58.30 | 58.33 | 51.37 | 52.59 | 00:00:00 | 2005-10-26 | 4,184,200 | 53.24 | 54.05 | 51.15 | 51.15 | 00:00:00 | 2005-10-27 | 2,459,700 | 52.15 | 52.45 | 49.57 | 50.00 | 00:00:00 | 2005-10-28 | 2,156,500 | 50.00 | 53.10 | 50.00 | 52.88 | 00:00:00 | 2005-10-31 | 1,741,100 | 53.00 | 54.33 | 53.00 | 53.99 | 00:00:00 | 2005-11-01 | 1,401,000 | 53.77 | 53.78 | 52.68 | 53.07 | 00:00:00 | 2005-11-02 | 1,869,200 | 52.00 | 52.66 | 51.00 | 52.17 | 00:00:00 | 2005-11-03 | 1,703,700 | 52.17 | 52.70 | 51.52 | 52.19 | 00:00:00 | 2005-11-04 | 1,641,100 | 51.95 | 52.47 | 51.20 | 52.44 | 00:00:00 | 2005-11-07 | 1,907,400 | 52.85 | 53.65 | 52.55 | 53.00 | 00:00:00 | 2005-11-08 | 1,250,300 | 53.00 | 53.05 | 51.47 | 52.66 | 00:00:00 | 2005-11-09 | 1,097,300 | 52.70 | 53.29 | 52.53 | 53.09 | 00:00:00 | 2005-11-10 | 1,286,300 | 53.25 | 54.71 | 53.14 | 54.45 | 00:00:00 | 2005-11-11 | 949,600 | 55.05 | 55.12 | 54.12 | 54.52 | 00:00:00 | 2005-11-14 | 823,100 | 54.50 | 55.03 | 53.80 | 54.84 | 00:00:00 | 2005-11-15 | 1,510,500 | 54.75 | 55.90 | 54.70 | 55.65 | 00:00:00 | 2005-11-16 | 1,296,500 | 56.00 | 56.60 | 55.68 | 55.81 | 00:00:00 | 2005-11-17 | 1,236,800 | 56.10 | 57.04 | 55.98 | 56.95 | 00:00:00 | 2005-11-18 | 1,343,900 | 56.95 | 57.98 | 56.76 | 57.02 | 00:00:00 | 2005-11-21 | 1,989,900 | 58.60 | 58.60 | 57.81 | 58.10 | 00:00:00 | 2005-11-22 | 1,448,200 | 59.10 | 59.10 | 58.26 | 58.76 | 00:00:00 | 2005-11-23 | 1,585,400 | 59.15 | 59.74 | 58.55 | 59.07 | 00:00:00 | 2005-11-25 | 482,500 | 59.32 | 59.69 | 58.45 | 58.79 | 00:00:00 | 2005-11-28 | 2,646,000 | 59.75 | 60.00 | 58.82 | 59.02 | 00:00:00 | 2005-11-29 | 1,447,300 | 59.26 | 59.80 | 59.16 | 59.33 | 00:00:00 | 2005-11-30 | 1,701,900 | 59.67 | 60.29 | 59.38 | 59.57 | 00:00:00 | 2005-12-01 | 1,345,100 | 59.65 | 60.31 | 59.33 | 60.20 | 00:00:00 | 2005-12-02 | 1,543,000 | 60.20 | 60.20 | 58.96 | 59.20 | 00:00:00 | 2005-12-05 | 1,643,700 | 59.20 | 59.28 | 57.90 | 58.39 | 00:00:00 | 2005-12-06 | 1,409,400 | 58.46 | 59.31 | 58.37 | 58.95 | 00:00:00 | 2005-12-07 | 2,574,500 | 58.55 | 58.55 | 56.81 | 57.83 | 00:00:00 | 2005-12-08 | 1,304,800 | 58.25 | 59.46 | 57.55 | 59.38 | 00:00:00 | 2005-12-09 | 847,300 | 59.38 | 59.99 | 59.05 | 59.65 | 00:00:00 | 2005-12-12 | 964,900 | 59.99 | 60.00 | 58.53 | 58.94 | 00:00:00 | 2005-12-13 | 1,407,400 | 58.94 | 58.95 | 58.02 | 58.43 | 00:00:00 | 2005-12-14 | 998,900 | 58.44 | 58.74 | 58.00 | 58.10 | 00:00:00 | 2005-12-15 | 939,200 | 58.20 | 58.45 | 57.78 | 57.97 | 00:00:00 | 2005-12-16 | 1,399,000 | 57.96 | 58.15 | 56.97 | 57.08 | 00:00:00 | 2005-12-19 | 1,428,500 | 57.00 | 57.00 | 55.15 | 55.90 | 00:00:00 | 2005-12-20 | 973,900 | 55.90 | 56.93 | 55.76 | 56.53 | 00:00:00 | 2005-12-21 | 671,600 | 56.98 | 57.56 | 56.50 | 56.83 | 00:00:00 | 2005-12-22 | 1,165,300 | 56.80 | 57.74 | 56.80 | 57.70 | 00:00:00 | 2005-12-23 | 589,500 | 57.95 | 58.33 | 57.62 | 58.30 | 00:00:00 | 2005-12-27 | 1,082,900 | 58.32 | 58.80 | 56.64 | 56.81 | 00:00:00 | 2005-12-28 | 786,600 | 56.69 | 57.27 | 56.10 | 56.99 | 00:00:00 | 2005-12-29 | 736,000 | 56.95 | 57.38 | 56.32 | 56.88 | 00:00:00 | 2005-12-30 | 599,800 | 56.45 | 57.13 | 56.05 | 56.96 | 00:00:00 | 2006-01-03 | 1,298,400 | 57.20 | 57.48 | 55.55 | 56.19 | 00:00:00 | 2006-01-04 | 1,409,300 | 56.25 | 58.06 | 56.18 | 57.50 | 00:00:00 | 2006-01-05 | 1,006,600 | 57.40 | 58.39 | 57.02 | 58.19 | 00:00:00 | 2006-01-06 | 654,100 | 58.85 | 59.00 | 57.97 | 58.37 | 00:00:00 | 2006-01-09 | 1,027,700 | 58.50 | 58.98 | 57.99 | 58.25 | 00:00:00 | 2006-01-10 | 632,300 | 57.18 | 58.50 | 57.18 | 58.04 | 00:00:00 | 2006-01-11 | 877,300 | 56.98 | 58.89 | 56.98 | 58.49 | 00:00:00 | 2006-01-12 | 1,332,200 | 58.75 | 60.44 | 58.74 | 59.88 | 00:00:00 | 2006-01-13 | 1,351,800 | 59.66 | 59.67 | 58.22 | 58.49 | 00:00:00 | 2006-01-17 | 914,500 | 58.49 | 58.79 | 57.65 | 58.60 | 00:00:00 | 2006-01-18 | 761,800 | 58.61 | 59.75 | 58.61 | 58.73 | 00:00:00 | 2006-01-19 | 1,494,000 | 58.93 | 59.19 | 56.47 | 58.52 | 00:00:00 | 2006-01-20 | 1,559,500 | 58.47 | 58.48 | 56.25 | 56.63 | 00:00:00 | 2006-01-23 | 1,237,300 | 56.83 | 57.27 | 55.95 | 56.03 | 00:00:00 | 2006-01-24 | 888,200 | 56.20 | 56.98 | 56.08 | 56.58 | 00:00:00 | 2006-01-25 | 1,294,300 | 56.80 | 57.14 | 56.62 | 57.07 | 00:00:00 | 2006-01-26 | 1,146,500 | 57.60 | 58.09 | 56.35 | 57.84 | 00:00:00 | 2006-01-27 | 1,282,700 | 57.92 | 59.40 | 57.92 | 59.32 | 00:00:00 | 2006-01-30 | 1,493,900 | 59.31 | 59.31 | 58.56 | 58.88 | 00:00:00 | 2006-01-31 | 1,334,300 | 58.88 | 59.75 | 58.61 | 59.57 | 00:00:00 | 2006-02-01 | 1,964,700 | 59.60 | 61.80 | 59.54 | 61.24 | 00:00:00 | 2006-02-02 | 1,188,200 | 61.45 | 61.50 | 60.67 | 60.75 | 00:00:00 | 2006-02-03 | 949,100 | 60.50 | 61.08 | 59.73 | 60.46 | 00:00:00 | 2006-02-06 | 815,300 | 60.25 | 60.52 | 59.39 | 60.38 | 00:00:00 | 2006-02-07 | 1,092,800 | 60.25 | 61.00 | 59.11 | 59.62 | 00:00:00 | 2006-02-08 | 1,209,100 | 58.80 | 59.32 | 57.30 | 58.94 | 00:00:00 | 2006-02-09 | 1,706,700 | 60.80 | 61.88 | 59.20 | 59.32 | 00:00:00 | 2006-02-10 | 3,873,100 | 58.00 | 58.01 | 55.56 | 56.39 | 00:00:00 | 2006-02-13 | 1,508,100 | 56.16 | 57.30 | 55.56 | 56.79 | 00:00:00 | 2006-02-14 | 1,924,700 | 57.01 | 58.20 | 57.01 | 58.06 | 00:00:00 | 2006-02-15 | 1,524,500 | 58.10 | 59.12 | 58.01 | 59.01 | 00:00:00 | 2006-02-16 | 960,400 | 59.49 | 59.99 | 58.89 | 59.00 | 00:00:00 | 2006-02-17 | 1,014,100 | 58.98 | 59.85 | 58.98 | 59.40 | 00:00:00 | 2006-02-21 | 1,390,900 | 59.40 | 59.50 | 58.31 | 58.58 | 00:00:00 | 2006-02-22 | 1,008,500 | 58.68 | 59.11 | 58.40 | 58.57 | 00:00:00 | 2006-02-23 | 1,168,100 | 58.25 | 59.60 | 58.20 | 59.25 | 00:00:00 | 2006-02-24 | 959,900 | 59.25 | 59.43 | 58.50 | 59.16 | 00:00:00 | 2006-02-27 | 1,271,100 | 59.00 | 59.94 | 58.80 | 59.85 | 00:00:00 | 2006-02-28 | 1,959,000 | 59.85 | 60.17 | 58.95 | 59.62 | 00:00:00 | 2006-03-01 | 985,700 | 59.85 | 60.00 | 58.51 | 58.64 | 00:00:00 | 2006-03-02 | 1,017,000 | 58.15 | 59.69 | 58.09 | 59.45 | 00:00:00 | 2006-03-03 | 847,300 | 59.10 | 59.73 | 59.00 | 59.00 | 00:00:00 | 2006-03-06 | 711,600 | 58.86 | 58.95 | 57.70 | 58.06 | 00:00:00 | 2006-03-07 | 474,700 | 58.05 | 58.66 | 57.85 | 58.14 | 00:00:00 | 2006-03-08 | 675,000 | 58.24 | 58.63 | 57.63 | 58.10 | 00:00:00 | 2006-03-09 | 915,900 | 58.10 | 58.17 | 56.73 | 56.86 | 00:00:00 | 2006-03-10 | 1,185,800 | 57.07 | 57.23 | 55.64 | 56.79 | 00:00:00 | 2006-03-13 | 884,700 | 56.85 | 56.95 | 56.07 | 56.32 | 00:00:00 | 2006-03-14 | 924,900 | 56.15 | 57.35 | 55.90 | 56.88 | 00:00:00 | 2006-03-15 | 968,600 | 56.80 | 57.92 | 56.65 | 57.84 | 00:00:00 | 2006-03-16 | 718,700 | 57.95 | 57.95 | 57.04 | 57.15 | 00:00:00 | 2006-03-17 | 702,700 | 57.40 | 57.64 | 56.73 | 56.99 | 00:00:00 | 2006-03-20 | 511,200 | 56.80 | 57.45 | 56.53 | 57.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|