|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 511,200 | 56.80 | 57.45 | 56.53 | 57.00 | 00:00:00 | | 2006-03-21 | 885,800 | 57.12 | 57.12 | 55.78 | 56.33 | 00:00:00 | | 2006-03-22 | 864,400 | 56.10 | 56.55 | 55.75 | 55.97 | 00:00:00 | | 2006-03-23 | 1,362,900 | 56.05 | 56.05 | 54.50 | 55.89 | 00:00:00 | | 2006-03-24 | 1,687,700 | 55.50 | 55.82 | 54.24 | 54.57 | 00:00:00 | | 2006-03-27 | 1,518,600 | 54.50 | 55.21 | 54.36 | 55.14 | 00:00:00 | | 2006-03-28 | 936,600 | 55.14 | 55.64 | 54.60 | 54.75 | 00:00:00 | | 2006-03-29 | 967,300 | 54.75 | 55.65 | 54.61 | 55.44 | 00:00:00 | | 2006-03-30 | 1,062,800 | 55.24 | 55.56 | 54.00 | 54.27 | 00:00:00 | | 2006-03-31 | 1,176,500 | 54.26 | 54.40 | 53.70 | 53.98 | 00:00:00 | | 2006-04-03 | 893,200 | 54.40 | 54.50 | 53.66 | 53.70 | 00:00:00 | | 2006-04-04 | 2,491,200 | 53.45 | 54.36 | 52.35 | 54.07 | 00:00:00 | | 2006-04-05 | 1,339,000 | 54.07 | 54.57 | 54.02 | 54.40 | 00:00:00 | | 2006-04-06 | 1,586,800 | 54.21 | 54.27 | 53.06 | 53.21 | 00:00:00 | | 2006-04-07 | 1,452,300 | 53.21 | 53.85 | 51.05 | 51.88 | 00:00:00 | | 2006-04-10 | 3,168,900 | 51.40 | 51.84 | 49.40 | 50.35 | 00:00:00 | | 2006-04-11 | 3,748,200 | 49.34 | 49.85 | 47.74 | 49.43 | 00:00:00 | | 2006-04-12 | 1,768,700 | 49.18 | 50.76 | 49.18 | 50.56 | 00:00:00 | | 2006-04-13 | 1,065,300 | 50.31 | 51.02 | 50.15 | 50.65 | 00:00:00 | | 2006-04-17 | 1,402,600 | 50.55 | 50.64 | 49.41 | 50.01 | 00:00:00 | | 2006-04-18 | 4,187,200 | 50.42 | 51.19 | 49.21 | 49.36 | 00:00:00 | | 2006-04-19 | 2,190,400 | 49.50 | 50.28 | 49.40 | 49.74 | 00:00:00 | | 2006-04-20 | 1,859,200 | 49.79 | 51.05 | 49.79 | 50.60 | 00:00:00 | | 2006-04-21 | 2,017,200 | 50.90 | 51.47 | 50.67 | 51.00 | 00:00:00 | | 2006-04-24 | 1,492,800 | 51.00 | 51.01 | 50.15 | 50.26 | 00:00:00 | | 2006-04-25 | 1,274,700 | 50.20 | 50.25 | 49.63 | 50.01 | 00:00:00 | | 2006-04-26 | 1,340,700 | 50.29 | 50.29 | 49.65 | 49.89 | 00:00:00 | | 2006-04-27 | 4,212,100 | 49.89 | 49.90 | 45.37 | 45.70 | 00:00:00 | | 2006-04-28 | 3,675,600 | 47.40 | 50.25 | 46.15 | 49.67 | 00:00:00 | | 2006-05-01 | 2,522,500 | 49.60 | 50.23 | 49.26 | 49.52 | 00:00:00 | | 2006-05-02 | 1,431,700 | 49.42 | 49.95 | 48.87 | 49.40 | 00:00:00 | | 2006-05-03 | 3,062,200 | 48.20 | 48.75 | 47.00 | 47.80 | 00:00:00 | | 2006-05-04 | 1,546,400 | 47.80 | 49.17 | 47.80 | 48.66 | 00:00:00 | | 2006-05-05 | 2,197,600 | 48.49 | 50.95 | 48.49 | 50.95 | 00:00:00 | | 2006-05-08 | 1,784,400 | 50.62 | 51.38 | 50.50 | 50.60 | 00:00:00 | | 2006-05-09 | 1,279,200 | 50.45 | 50.62 | 49.11 | 49.38 | 00:00:00 | | 2006-05-10 | 1,372,900 | 49.63 | 50.82 | 49.61 | 50.47 | 00:00:00 | | 2006-05-11 | 1,326,000 | 50.10 | 50.90 | 49.91 | 50.68 | 00:00:00 | | 2006-05-12 | 1,345,600 | 50.52 | 51.62 | 50.09 | 51.14 | 00:00:00 | | 2006-05-15 | 1,579,300 | 51.28 | 51.99 | 50.95 | 51.39 | 00:00:00 | | 2006-05-16 | 1,579,500 | 51.40 | 52.68 | 51.05 | 52.09 | 00:00:00 | | 2006-05-17 | 1,219,100 | 51.80 | 52.64 | 51.41 | 52.04 | 00:00:00 | | 2006-05-18 | 1,080,100 | 51.94 | 52.39 | 51.04 | 52.00 | 00:00:00 | | 2006-05-19 | 1,309,800 | 52.05 | 52.08 | 51.34 | 52.08 | 00:00:00 | | 2006-05-22 | 1,010,000 | 51.83 | 51.84 | 51.02 | 51.30 | 00:00:00 | | 2006-05-23 | 939,700 | 51.35 | 51.97 | 50.97 | 50.97 | 00:00:00 | | 2006-05-24 | 1,420,900 | 50.97 | 51.50 | 50.33 | 51.16 | 00:00:00 | | 2006-05-25 | 806,600 | 51.21 | 51.87 | 51.21 | 51.70 | 00:00:00 | | 2006-05-26 | 584,200 | 51.91 | 52.48 | 51.29 | 51.66 | 00:00:00 | | 2006-05-30 | 698,700 | 51.44 | 51.85 | 51.11 | 51.34 | 00:00:00 | | 2006-05-31 | 1,650,200 | 51.53 | 52.72 | 51.50 | 52.25 | 00:00:00 | | 2006-06-01 | 1,294,800 | 52.15 | 53.08 | 52.10 | 52.98 | 00:00:00 | | 2006-06-02 | 1,351,600 | 52.92 | 53.57 | 52.82 | 53.33 | 00:00:00 | | 2006-06-05 | 917,400 | 53.33 | 53.33 | 51.83 | 51.93 | 00:00:00 | | 2006-06-06 | 1,036,300 | 52.18 | 52.70 | 50.90 | 51.02 | 00:00:00 | | 2006-06-07 | 1,808,400 | 51.28 | 53.78 | 51.22 | 53.36 | 00:00:00 | | 2006-06-08 | 2,162,800 | 53.73 | 54.98 | 53.02 | 54.70 | 00:00:00 | | 2006-06-09 | 1,240,400 | 54.70 | 55.46 | 54.20 | 55.02 | 00:00:00 | | 2006-06-12 | 907,300 | 55.20 | 55.40 | 52.93 | 53.10 | 00:00:00 | | 2006-06-13 | 1,126,300 | 53.10 | 54.38 | 52.60 | 52.81 | 00:00:00 | | 2006-06-14 | 991,900 | 52.60 | 52.87 | 51.67 | 52.20 | 00:00:00 | | 2006-06-15 | 2,904,700 | 52.21 | 52.21 | 49.46 | 51.05 | 00:00:00 | | 2006-06-16 | 1,622,800 | 51.00 | 52.00 | 50.58 | 51.07 | 00:00:00 | | 2006-06-19 | 1,127,400 | 50.83 | 51.42 | 50.12 | 50.34 | 00:00:00 | | 2006-06-20 | 986,700 | 50.60 | 50.79 | 49.62 | 49.72 | 00:00:00 | | 2006-06-21 | 1,655,500 | 50.99 | 51.97 | 50.07 | 51.78 | 00:00:00 | | 2006-06-22 | 1,427,100 | 51.58 | 53.16 | 51.55 | 52.93 | 00:00:00 | | 2006-06-23 | 1,510,900 | 52.93 | 54.01 | 52.60 | 53.89 | 00:00:00 | | 2006-06-26 | 847,900 | 54.00 | 54.19 | 53.40 | 53.75 | 00:00:00 | | 2006-06-27 | 999,000 | 53.10 | 54.04 | 53.00 | 53.48 | 00:00:00 | | 2006-06-28 | 2,037,000 | 53.60 | 53.90 | 51.89 | 53.68 | 00:00:00 | | 2006-06-29 | 1,468,400 | 54.14 | 54.85 | 53.79 | 54.68 | 00:00:00 | | 2006-06-30 | 1,415,500 | 54.93 | 55.41 | 54.30 | 54.94 | 00:00:00 | | 2006-07-03 | 600,400 | 54.99 | 55.84 | 54.46 | 55.70 | 00:00:00 | | 2006-07-05 | 1,283,300 | 55.30 | 56.03 | 55.10 | 55.52 | 00:00:00 | | 2006-07-06 | 1,115,100 | 55.53 | 56.23 | 54.97 | 55.35 | 00:00:00 | | 2006-07-07 | 888,700 | 55.52 | 55.79 | 54.97 | 55.30 | 00:00:00 | | 2006-07-10 | 839,900 | 55.40 | 56.53 | 55.30 | 56.39 | 00:00:00 | | 2006-07-11 | 1,332,400 | 56.53 | 57.48 | 56.11 | 56.20 | 00:00:00 | | 2006-07-12 | 934,500 | 56.21 | 56.25 | 55.64 | 55.81 | 00:00:00 | | 2006-07-13 | 1,244,700 | 55.82 | 56.54 | 55.51 | 55.97 | 00:00:00 | | 2006-07-14 | 750,300 | 55.99 | 55.99 | 54.68 | 55.51 | 00:00:00 | | 2006-07-17 | 1,123,500 | 55.63 | 56.65 | 55.59 | 55.70 | 00:00:00 | | 2006-07-18 | 1,741,300 | 54.72 | 55.92 | 54.54 | 55.61 | 00:00:00 | | 2006-07-19 | 1,417,300 | 56.28 | 57.66 | 56.26 | 57.08 | 00:00:00 | | 2006-07-20 | 946,000 | 57.00 | 57.01 | 56.19 | 56.65 | 00:00:00 | | 2006-07-21 | 963,500 | 56.90 | 56.90 | 55.35 | 55.73 | 00:00:00 | | 2006-07-24 | 657,700 | 55.84 | 56.69 | 55.76 | 56.52 | 00:00:00 | | 2006-07-25 | 925,200 | 56.10 | 57.55 | 56.07 | 57.28 | 00:00:00 | | 2006-07-26 | 912,700 | 57.05 | 57.05 | 56.14 | 56.59 | 00:00:00 | | 2006-07-27 | 2,982,800 | 55.40 | 55.40 | 52.54 | 53.91 | 00:00:00 | | 2006-07-28 | 3,566,200 | 55.10 | 56.21 | 50.29 | 51.86 | 00:00:00 | | 2006-07-31 | 1,837,300 | 51.05 | 53.39 | 51.00 | 52.70 | 00:00:00 | | 2006-08-01 | 1,383,700 | 52.95 | 53.56 | 52.89 | 53.34 | 00:00:00 | | 2006-08-02 | 1,393,800 | 54.51 | 56.05 | 54.15 | 54.52 | 00:00:00 | | 2006-08-03 | 1,053,500 | 54.65 | 55.07 | 53.74 | 53.86 | 00:00:00 | | 2006-08-04 | 1,379,100 | 54.50 | 54.88 | 52.95 | 53.41 | 00:00:00 | | 2006-08-07 | 1,090,000 | 53.41 | 54.70 | 52.92 | 53.99 | 00:00:00 | | 2006-08-08 | 716,400 | 54.10 | 54.37 | 53.28 | 53.42 | 00:00:00 | | 2006-08-09 | 806,500 | 53.67 | 54.22 | 53.15 | 53.29 | 00:00:00 | | 2006-08-10 | 1,164,500 | 53.10 | 54.02 | 52.70 | 53.79 | 00:00:00 | | 2006-08-11 | 765,700 | 53.79 | 53.81 | 52.49 | 52.85 | 00:00:00 | | 2006-08-14 | 658,900 | 53.22 | 53.55 | 52.44 | 52.53 | 00:00:00 | | 2006-08-15 | 636,200 | 52.74 | 53.10 | 52.57 | 52.76 | 00:00:00 | | 2006-08-16 | 521,800 | 53.15 | 53.55 | 52.93 | 53.40 | 00:00:00 | | 2006-08-17 | 620,800 | 53.40 | 53.85 | 53.04 | 53.09 | 00:00:00 | | 2006-08-18 | 878,900 | 53.15 | 53.35 | 52.54 | 53.06 | 00:00:00 | | 2006-08-21 | 518,900 | 53.06 | 53.50 | 52.94 | 53.02 | 00:00:00 | | 2006-08-22 | 1,270,100 | 53.11 | 54.70 | 53.02 | 53.76 | 00:00:00 | | 2006-08-23 | 599,600 | 53.86 | 53.97 | 53.26 | 53.70 | 00:00:00 | | 2006-08-24 | 1,136,900 | 53.81 | 54.69 | 53.75 | 54.59 | 00:00:00 | | 2006-08-25 | 823,400 | 54.60 | 54.62 | 53.75 | 54.04 | 00:00:00 | | 2006-08-28 | 791,500 | 54.18 | 54.97 | 54.00 | 54.69 | 00:00:00 | | 2006-08-29 | 1,730,600 | 54.95 | 56.00 | 54.63 | 55.93 | 00:00:00 | | 2006-08-30 | 1,074,200 | 56.03 | 56.27 | 54.80 | 54.86 | 00:00:00 | | 2006-08-31 | 1,084,300 | 54.00 | 54.39 | 53.79 | 54.24 | 00:00:00 | | 2006-09-01 | 487,700 | 54.50 | 54.80 | 54.12 | 54.41 | 00:00:00 | | 2006-09-05 | 661,300 | 54.51 | 54.53 | 53.41 | 53.41 | 00:00:00 | | 2006-09-06 | 692,800 | 53.42 | 53.76 | 52.89 | 53.28 | 00:00:00 | | 2006-09-07 | 563,500 | 53.20 | 53.36 | 52.26 | 53.01 | 00:00:00 | | 2006-09-08 | 614,000 | 52.11 | 54.05 | 52.11 | 53.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
