|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 614,000 | 52.11 | 54.05 | 52.11 | 53.78 | 00:00:00 | | 2006-09-11 | 677,000 | 53.78 | 54.46 | 53.41 | 54.31 | 00:00:00 | | 2006-09-12 | 825,100 | 54.31 | 55.23 | 54.25 | 54.92 | 00:00:00 | | 2006-09-13 | 726,800 | 54.80 | 55.06 | 54.35 | 54.90 | 00:00:00 | | 2006-09-14 | 718,300 | 54.65 | 55.00 | 54.15 | 54.58 | 00:00:00 | | 2006-09-15 | 1,512,200 | 56.00 | 56.05 | 54.05 | 54.13 | 00:00:00 | | 2006-09-18 | 1,087,100 | 54.40 | 54.45 | 53.05 | 53.13 | 00:00:00 | | 2006-09-19 | 1,368,900 | 53.13 | 53.47 | 52.89 | 53.04 | 00:00:00 | | 2006-09-20 | 1,105,300 | 53.04 | 53.91 | 52.65 | 53.78 | 00:00:00 | | 2006-09-21 | 874,200 | 53.80 | 53.92 | 52.60 | 52.83 | 00:00:00 | | 2006-09-22 | 634,500 | 52.87 | 53.31 | 51.91 | 52.07 | 00:00:00 | | 2006-09-25 | 678,600 | 52.30 | 52.50 | 51.90 | 52.31 | 00:00:00 | | 2006-09-26 | 1,126,900 | 52.09 | 52.15 | 51.40 | 51.99 | 00:00:00 | | 2006-09-27 | 1,215,300 | 51.88 | 52.04 | 51.07 | 51.32 | 00:00:00 | | 2006-09-28 | 1,310,300 | 51.31 | 51.45 | 50.52 | 50.65 | 00:00:00 | | 2006-09-29 | 1,307,200 | 50.65 | 51.62 | 50.55 | 51.52 | 00:00:00 | | 2006-10-02 | 1,332,900 | 51.68 | 51.78 | 50.83 | 51.39 | 00:00:00 | | 2006-10-03 | 1,161,900 | 51.59 | 51.80 | 50.17 | 50.27 | 00:00:00 | | 2006-10-04 | 1,166,400 | 50.10 | 51.45 | 49.88 | 51.31 | 00:00:00 | | 2006-10-05 | 1,002,200 | 51.15 | 52.29 | 50.92 | 52.05 | 00:00:00 | | 2006-10-06 | 1,255,600 | 51.69 | 51.80 | 50.11 | 50.73 | 00:00:00 | | 2006-10-09 | 1,088,800 | 50.48 | 50.48 | 49.51 | 49.74 | 00:00:00 | | 2006-10-10 | 1,764,700 | 49.80 | 49.96 | 48.93 | 49.01 | 00:00:00 | | 2006-10-11 | 1,701,000 | 49.00 | 49.72 | 48.71 | 48.80 | 00:00:00 | | 2006-10-12 | 1,609,300 | 48.80 | 49.50 | 48.40 | 49.31 | 00:00:00 | | 2006-10-13 | 1,370,500 | 49.06 | 49.16 | 47.96 | 48.07 | 00:00:00 | | 2006-10-16 | 1,791,100 | 47.54 | 49.08 | 47.19 | 48.62 | 00:00:00 | | 2006-10-17 | 1,322,000 | 48.45 | 48.82 | 47.99 | 48.06 | 00:00:00 | | 2006-10-18 | 1,583,200 | 48.31 | 49.39 | 48.31 | 49.23 | 00:00:00 | | 2006-10-19 | 1,859,200 | 49.75 | 50.36 | 49.55 | 50.03 | 00:00:00 | | 2006-10-20 | 1,114,500 | 50.40 | 50.91 | 50.21 | 50.85 | 00:00:00 | | 2006-10-23 | 884,200 | 50.55 | 51.06 | 50.30 | 50.66 | 00:00:00 | | 2006-10-24 | 1,064,800 | 50.55 | 50.70 | 50.01 | 50.01 | 00:00:00 | | 2006-10-25 | 1,120,600 | 49.84 | 49.85 | 48.80 | 49.50 | 00:00:00 | | 2006-10-26 | 1,501,100 | 50.07 | 50.68 | 49.90 | 50.15 | 00:00:00 | | 2006-10-27 | 1,643,900 | 48.65 | 50.72 | 48.62 | 49.80 | 00:00:00 | | 2006-10-30 | 1,897,700 | 49.66 | 49.82 | 47.96 | 48.18 | 00:00:00 | | 2006-10-31 | 2,308,600 | 47.93 | 48.00 | 46.94 | 46.95 | 00:00:00 | | 2006-11-01 | 3,036,300 | 47.75 | 47.83 | 46.72 | 47.14 | 00:00:00 | | 2006-11-02 | 1,827,600 | 47.32 | 47.83 | 47.32 | 47.44 | 00:00:00 | | 2006-11-03 | 1,845,000 | 47.44 | 47.50 | 45.96 | 46.20 | 00:00:00 | | 2006-11-06 | 2,282,000 | 46.26 | 46.58 | 46.00 | 46.18 | 00:00:00 | | 2006-11-07 | 1,738,100 | 46.15 | 46.62 | 46.03 | 46.29 | 00:00:00 | | 2006-11-08 | 1,632,800 | 46.29 | 46.29 | 45.40 | 45.96 | 00:00:00 | | 2006-11-09 | 1,301,100 | 45.70 | 46.12 | 44.81 | 44.92 | 00:00:00 | | 2006-11-10 | 1,268,900 | 44.92 | 45.54 | 44.87 | 45.12 | 00:00:00 | | 2006-11-13 | 1,266,300 | 45.26 | 45.72 | 45.14 | 45.54 | 00:00:00 | | 2006-11-14 | 1,392,500 | 45.54 | 45.80 | 44.97 | 45.04 | 00:00:00 | | 2006-11-15 | 1,591,100 | 45.00 | 46.02 | 44.91 | 45.82 | 00:00:00 | | 2006-11-16 | 1,159,100 | 45.80 | 45.84 | 45.41 | 45.53 | 00:00:00 | | 2006-11-17 | 1,045,700 | 45.53 | 45.68 | 45.25 | 45.58 | 00:00:00 | | 2006-11-20 | 1,356,900 | 45.38 | 45.67 | 45.07 | 45.17 | 00:00:00 | | 2006-11-21 | 1,847,600 | 45.20 | 45.39 | 44.33 | 44.78 | 00:00:00 | | 2006-11-22 | 1,588,200 | 44.78 | 45.54 | 44.77 | 45.47 | 00:00:00 | | 2006-11-24 | 437,900 | 45.22 | 45.98 | 45.15 | 45.86 | 00:00:00 | | 2006-11-27 | 3,315,000 | 46.03 | 47.43 | 45.70 | 46.79 | 00:00:00 | | 2006-11-28 | 2,309,300 | 46.56 | 47.70 | 46.35 | 46.86 | 00:00:00 | | 2006-11-29 | 1,650,300 | 47.10 | 47.28 | 46.50 | 46.86 | 00:00:00 | | 2006-11-30 | 1,691,600 | 46.90 | 48.75 | 46.90 | 48.13 | 00:00:00 | | 2006-12-01 | 2,876,300 | 48.34 | 50.17 | 48.28 | 49.28 | 00:00:00 | | 2006-12-04 | 1,014,400 | 49.34 | 50.05 | 49.28 | 49.46 | 00:00:00 | | 2006-12-05 | 1,110,900 | 49.40 | 49.45 | 48.75 | 49.41 | 00:00:00 | | 2006-12-06 | 1,160,400 | 49.41 | 50.38 | 49.03 | 50.07 | 00:00:00 | | 2006-12-07 | 1,607,900 | 50.15 | 50.89 | 50.00 | 50.61 | 00:00:00 | | 2006-12-08 | 1,140,700 | 50.75 | 50.86 | 49.80 | 50.82 | 00:00:00 | | 2006-12-11 | 829,000 | 51.00 | 51.85 | 50.19 | 50.76 | 00:00:00 | | 2006-12-12 | 1,332,000 | 50.78 | 51.56 | 50.63 | 51.07 | 00:00:00 | | 2006-12-13 | 985,800 | 51.40 | 51.77 | 50.37 | 50.54 | 00:00:00 | | 2006-12-14 | 1,409,300 | 50.20 | 51.36 | 50.03 | 50.25 | 00:00:00 | | 2006-12-15 | 1,137,000 | 50.25 | 50.50 | 49.77 | 50.05 | 00:00:00 | | 2006-12-18 | 903,900 | 50.15 | 50.31 | 49.66 | 49.77 | 00:00:00 | | 2006-12-19 | 1,325,800 | 49.74 | 50.05 | 49.32 | 49.99 | 00:00:00 | | 2006-12-20 | 986,300 | 50.17 | 50.47 | 49.89 | 50.26 | 00:00:00 | | 2006-12-21 | 1,361,900 | 50.51 | 51.29 | 50.31 | 51.02 | 00:00:00 | | 2006-12-22 | 714,400 | 51.30 | 51.34 | 50.50 | 51.01 | 00:00:00 | | 2006-12-26 | 425,400 | 50.68 | 51.03 | 50.27 | 50.45 | 00:00:00 | | 2006-12-27 | 635,300 | 50.50 | 50.78 | 50.04 | 50.19 | 00:00:00 | | 2006-12-28 | 436,600 | 50.41 | 50.62 | 49.85 | 50.40 | 00:00:00 | | 2006-12-29 | 533,600 | 50.27 | 50.50 | 49.91 | 50.05 | 00:00:00 | | 2007-01-03 | 1,275,400 | 50.24 | 51.54 | 49.48 | 49.81 | 00:00:00 | | 2007-01-04 | 1,008,700 | 49.81 | 50.06 | 49.22 | 49.44 | 00:00:00 | | 2007-01-05 | 1,168,200 | 49.43 | 49.84 | 49.25 | 49.64 | 00:00:00 | | 2007-01-08 | 1,250,000 | 48.78 | 50.81 | 48.78 | 50.51 | 00:00:00 | | 2007-01-09 | 1,181,000 | 50.75 | 50.77 | 50.06 | 50.31 | 00:00:00 | | 2007-01-10 | 631,300 | 49.95 | 50.58 | 49.71 | 50.48 | 00:00:00 | | 2007-01-11 | 889,800 | 50.55 | 51.23 | 50.42 | 51.19 | 00:00:00 | | 2007-01-12 | 859,100 | 51.25 | 51.43 | 50.66 | 51.20 | 00:00:00 | | 2007-01-16 | 827,700 | 51.11 | 51.85 | 51.11 | 51.74 | 00:00:00 | | 2007-01-17 | 813,100 | 51.75 | 52.20 | 51.31 | 51.55 | 00:00:00 | | 2007-01-18 | 1,102,300 | 51.55 | 51.75 | 50.58 | 50.70 | 00:00:00 | | 2007-01-19 | 841,100 | 50.95 | 51.46 | 50.52 | 51.35 | 00:00:00 | | 2007-01-22 | 1,284,000 | 51.25 | 51.55 | 50.28 | 50.51 | 00:00:00 | | 2007-01-23 | 1,002,800 | 50.62 | 50.80 | 50.01 | 50.42 | 00:00:00 | | 2007-01-24 | 1,570,800 | 49.87 | 50.40 | 49.25 | 50.33 | 00:00:00 | | 2007-01-25 | 711,600 | 50.55 | 50.67 | 50.00 | 50.14 | 00:00:00 | | 2007-01-26 | 641,800 | 50.25 | 50.40 | 50.00 | 50.12 | 00:00:00 | | 2007-01-29 | 804,500 | 50.17 | 51.52 | 49.93 | 50.05 | 00:00:00 | | 2007-01-30 | 1,153,100 | 50.42 | 50.83 | 49.92 | 50.55 | 00:00:00 | | 2007-01-31 | 1,206,200 | 50.65 | 51.66 | 50.65 | 51.55 | 00:00:00 | | 2007-02-01 | 882,600 | 51.65 | 51.79 | 51.20 | 51.43 | 00:00:00 | | 2007-02-02 | 1,280,200 | 51.44 | 51.73 | 51.32 | 51.48 | 00:00:00 | | 2007-02-05 | 1,591,300 | 51.65 | 52.61 | 51.50 | 52.33 | 00:00:00 | | 2007-02-06 | 1,358,800 | 52.35 | 53.31 | 52.19 | 52.88 | 00:00:00 | | 2007-02-07 | 951,200 | 53.12 | 53.46 | 52.90 | 53.41 | 00:00:00 | | 2007-02-08 | 1,015,700 | 53.41 | 53.80 | 53.25 | 53.51 | 00:00:00 | | 2007-02-09 | 1,963,200 | 52.85 | 54.01 | 52.51 | 52.96 | 00:00:00 | | 2007-02-12 | 2,145,600 | 53.19 | 54.91 | 53.10 | 54.39 | 00:00:00 | | 2007-02-13 | 1,427,800 | 54.32 | 54.84 | 53.90 | 54.08 | 00:00:00 | | 2007-02-14 | 1,109,400 | 54.38 | 54.92 | 54.07 | 54.68 | 00:00:00 | | 2007-02-15 | 1,401,200 | 54.69 | 56.10 | 54.61 | 55.75 | 00:00:00 | | 2007-02-16 | 1,424,700 | 55.56 | 56.30 | 55.40 | 55.77 | 00:00:00 | | 2007-02-20 | 1,289,300 | 56.20 | 56.52 | 56.00 | 56.42 | 00:00:00 | | 2007-02-21 | 1,058,500 | 56.42 | 56.87 | 55.94 | 56.74 | 00:00:00 | | 2007-02-22 | 1,111,600 | 56.61 | 56.81 | 56.13 | 56.31 | 00:00:00 | | 2007-02-23 | 1,219,100 | 56.18 | 56.27 | 55.63 | 55.75 | 00:00:00 | | 2007-02-26 | 1,110,600 | 55.94 | 55.97 | 55.17 | 55.48 | 00:00:00 | | 2007-02-27 | 2,392,100 | 55.42 | 55.43 | 53.43 | 54.07 | 00:00:00 | | 2007-02-28 | 2,253,300 | 54.05 | 54.65 | 53.10 | 54.37 | 00:00:00 | | 2007-03-01 | 1,613,900 | 53.90 | 55.37 | 53.32 | 55.08 | 00:00:00 | | 2007-03-02 | 1,406,700 | 55.98 | 55.98 | 54.22 | 54.35 | 00:00:00 | | 2007-03-05 | 1,151,500 | 54.36 | 54.67 | 53.83 | 54.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
