|
 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 | | 2007-03-05 | 1,151,500 | 54.36 | 54.67 | 53.83 | 54.04 | 00:00:00 | | 2007-03-06 | 757,800 | 54.21 | 54.53 | 54.06 | 54.48 | 00:00:00 | | 2007-03-07 | 749,400 | 54.31 | 54.38 | 53.68 | 54.01 | 00:00:00 | | 2007-03-08 | 1,109,600 | 54.32 | 54.80 | 54.26 | 54.62 | 00:00:00 | | 2007-03-09 | 589,800 | 54.72 | 54.77 | 54.41 | 54.53 | 00:00:00 | | 2007-03-12 | 902,900 | 55.00 | 55.66 | 54.95 | 55.11 | 00:00:00 | | 2007-03-13 | 712,000 | 54.84 | 55.25 | 54.22 | 54.33 | 00:00:00 | | 2007-03-14 | 895,900 | 54.52 | 54.89 | 53.86 | 54.36 | 00:00:00 | | 2007-03-15 | 1,276,500 | 54.49 | 56.50 | 54.46 | 55.13 | 00:00:00 | | 2007-03-16 | 1,540,900 | 55.55 | 55.72 | 54.92 | 54.92 | 00:00:00 | | 2007-03-19 | 1,266,100 | 55.05 | 56.00 | 54.94 | 55.84 | 00:00:00 | | 2007-03-20 | 780,200 | 55.84 | 55.99 | 55.40 | 55.86 | 00:00:00 | | 2007-03-21 | 687,500 | 55.95 | 56.37 | 55.26 | 56.25 | 00:00:00 | | 2007-03-22 | 965,300 | 56.35 | 57.30 | 56.35 | 56.94 | 00:00:00 | | 2007-03-23 | 1,046,000 | 57.00 | 57.00 | 56.00 | 56.27 | 00:00:00 | | 2007-03-26 | 546,200 | 56.28 | 56.89 | 56.09 | 56.62 | 00:00:00 | | 2007-03-27 | 2,136,700 | 56.62 | 57.37 | 55.14 | 57.19 | 00:00:00 | | 2007-03-28 | 990,000 | 57.09 | 57.19 | 56.02 | 56.27 | 00:00:00 | | 2007-03-29 | 1,053,400 | 56.22 | 56.22 | 55.39 | 55.66 | 00:00:00 | | 2007-03-30 | 1,205,800 | 55.80 | 56.68 | 55.79 | 56.05 | 00:00:00 | | 2007-04-02 | 913,800 | 56.04 | 57.10 | 56.04 | 56.94 | 00:00:00 | | 2007-04-03 | 1,544,400 | 57.52 | 58.30 | 57.52 | 58.04 | 00:00:00 | | 2007-04-04 | 1,059,000 | 57.87 | 58.69 | 57.81 | 58.66 | 00:00:00 | | 2007-04-05 | 732,300 | 58.75 | 58.91 | 58.31 | 58.45 | 00:00:00 | | 2007-04-09 | 1,068,900 | 58.68 | 58.74 | 58.17 | 58.40 | 00:00:00 | | 2007-04-10 | 1,151,700 | 58.40 | 59.06 | 58.30 | 58.77 | 00:00:00 | | 2007-04-11 | 1,289,600 | 58.73 | 58.79 | 58.24 | 58.44 | 00:00:00 | | 2007-04-12 | 843,000 | 58.49 | 58.83 | 58.14 | 58.66 | 00:00:00 | | 2007-04-13 | 829,100 | 58.60 | 59.29 | 58.51 | 59.29 | 00:00:00 | | 2007-04-16 | 669,300 | 59.39 | 60.01 | 59.23 | 60.01 | 00:00:00 | | 2007-04-17 | 681,700 | 59.97 | 60.57 | 59.89 | 60.26 | 00:00:00 | | 2007-04-18 | 607,800 | 60.09 | 60.35 | 59.86 | 60.18 | 00:00:00 | | 2007-04-19 | 1,046,600 | 58.18 | 59.62 | 58.05 | 59.47 | 00:00:00 | | 2007-04-20 | 1,080,300 | 59.85 | 61.28 | 58.90 | 59.09 | 00:00:00 | | 2007-04-23 | 1,276,100 | 58.79 | 59.23 | 58.22 | 58.45 | 00:00:00 | | 2007-04-24 | 1,190,700 | 58.70 | 59.04 | 58.04 | 58.16 | 00:00:00 | | 2007-04-25 | 2,257,000 | 57.74 | 58.16 | 56.56 | 57.82 | 00:00:00 | | 2007-04-26 | 1,508,300 | 58.19 | 59.01 | 57.42 | 57.94 | 00:00:00 | | 2007-04-27 | 1,418,200 | 57.97 | 58.26 | 57.26 | 58.00 | 00:00:00 | | 2007-04-30 | 1,480,100 | 57.25 | 58.48 | 56.38 | 57.83 | 00:00:00 | | 2007-05-01 | 1,105,800 | 57.84 | 57.99 | 57.34 | 57.40 | 00:00:00 | | 2007-05-02 | 1,013,100 | 57.58 | 58.85 | 57.58 | 58.35 | 00:00:00 | | 2007-05-03 | 1,316,400 | 59.24 | 59.50 | 57.85 | 58.00 | 00:00:00 | | 2007-05-04 | 641,100 | 58.37 | 58.97 | 58.00 | 58.94 | 00:00:00 | | 2007-05-07 | 660,000 | 59.00 | 59.52 | 58.90 | 59.31 | 00:00:00 | | 2007-05-08 | 525,700 | 59.09 | 59.31 | 58.70 | 59.00 | 00:00:00 | | 2007-05-09 | 568,800 | 59.01 | 59.28 | 58.58 | 58.72 | 00:00:00 | | 2007-05-10 | 633,200 | 58.73 | 59.04 | 58.35 | 58.53 | 00:00:00 | | 2007-05-11 | 357,300 | 58.61 | 58.82 | 58.40 | 58.76 | 00:00:00 | | 2007-05-14 | 847,900 | 58.92 | 59.50 | 58.54 | 59.19 | 00:00:00 | | 2007-05-15 | 845,700 | 59.29 | 59.50 | 59.03 | 59.33 | 00:00:00 | | 2007-05-16 | 747,500 | 59.52 | 60.30 | 59.42 | 60.16 | 00:00:00 | | 2007-05-17 | 453,400 | 59.99 | 60.35 | 59.67 | 59.93 | 00:00:00 | | 2007-05-18 | 614,500 | 60.10 | 60.40 | 59.87 | 60.00 | 00:00:00 | | 2007-05-21 | 582,900 | 59.95 | 60.22 | 59.71 | 59.83 | 00:00:00 | | 2007-05-22 | 552,400 | 60.03 | 60.39 | 59.53 | 60.01 | 00:00:00 | | 2007-05-23 | 681,000 | 60.01 | 60.01 | 59.30 | 59.41 | 00:00:00 | | 2007-05-24 | 721,500 | 59.25 | 59.72 | 58.80 | 59.01 | 00:00:00 | | 2007-05-25 | 450,900 | 58.91 | 59.66 | 58.70 | 59.45 | 00:00:00 | | 2007-05-29 | 547,700 | 59.47 | 59.76 | 59.07 | 59.36 | 00:00:00 | | 2007-05-30 | 959,000 | 59.37 | 60.22 | 59.36 | 60.16 | 00:00:00 | | 2007-05-31 | 876,000 | 59.15 | 59.95 | 59.15 | 59.67 | 00:00:00 | | 2007-06-01 | 603,000 | 59.95 | 60.03 | 59.56 | 59.75 | 00:00:00 | | 2007-06-04 | 688,300 | 59.65 | 60.01 | 59.31 | 59.32 | 00:00:00 | | 2007-06-05 | 915,200 | 59.33 | 59.99 | 59.29 | 59.82 | 00:00:00 | | 2007-06-06 | 1,045,000 | 59.83 | 60.08 | 59.51 | 59.67 | 00:00:00 | | 2007-06-07 | 1,346,800 | 59.67 | 60.23 | 59.30 | 59.30 | 00:00:00 | | 2007-06-08 | 1,140,400 | 59.37 | 60.40 | 59.27 | 60.33 | 00:00:00 | | 2007-06-11 | 1,196,000 | 60.30 | 60.88 | 59.84 | 60.41 | 00:00:00 | | 2007-06-12 | 1,372,100 | 60.38 | 60.99 | 60.17 | 60.54 | 00:00:00 | | 2007-06-13 | 1,895,800 | 60.99 | 60.99 | 59.64 | 60.74 | 00:00:00 | | 2007-06-14 | 1,214,000 | 60.75 | 60.75 | 60.25 | 60.33 | 00:00:00 | | 2007-06-15 | 1,215,000 | 60.50 | 60.89 | 60.34 | 60.45 | 00:00:00 | | 2007-06-18 | 2,166,100 | 60.00 | 60.29 | 58.69 | 59.00 | 00:00:00 | | 2007-06-19 | 1,795,900 | 58.87 | 59.96 | 58.44 | 59.90 | 00:00:00 | | 2007-06-20 | 1,276,400 | 59.90 | 60.39 | 58.80 | 58.86 | 00:00:00 | | 2007-06-21 | 1,056,500 | 58.91 | 59.72 | 58.50 | 58.86 | 00:00:00 | | 2007-06-22 | 1,314,100 | 58.55 | 58.78 | 57.91 | 58.32 | 00:00:00 | | 2007-06-25 | 1,194,700 | 58.70 | 59.32 | 57.36 | 58.53 | 00:00:00 | | 2007-06-26 | 1,315,900 | 58.66 | 59.35 | 58.36 | 59.13 | 00:00:00 | | 2007-06-27 | 1,483,300 | 59.06 | 59.72 | 58.96 | 59.72 | 00:00:00 | | 2007-06-28 | 1,630,900 | 59.72 | 59.79 | 58.10 | 58.30 | 00:00:00 | | 2007-06-29 | 1,664,000 | 58.30 | 58.84 | 57.36 | 57.65 | 00:00:00 | | 2007-07-02 | 1,422,000 | 57.89 | 58.89 | 57.86 | 58.87 | 00:00:00 | | 2007-07-03 | 831,000 | 58.87 | 60.00 | 58.87 | 59.70 | 00:00:00 | | 2007-07-05 | 1,000,400 | 59.79 | 60.25 | 59.40 | 59.95 | 00:00:00 | | 2007-07-06 | 1,058,700 | 59.99 | 60.78 | 59.50 | 60.27 | 00:00:00 | | 2007-07-09 | 1,321,600 | 61.00 | 62.15 | 59.89 | 59.99 | 00:00:00 | | 2007-07-10 | 1,164,300 | 59.91 | 60.06 | 59.06 | 59.11 | 00:00:00 | | 2007-07-11 | 797,400 | 58.98 | 59.93 | 58.98 | 59.37 | 00:00:00 | | 2007-07-12 | 1,066,100 | 59.63 | 60.03 | 59.37 | 59.79 | 00:00:00 | | 2007-07-13 | 630,300 | 59.62 | 59.75 | 58.86 | 59.13 | 00:00:00 | | 2007-07-16 | 669,400 | 59.19 | 59.90 | 58.92 | 59.54 | 00:00:00 | | 2007-07-17 | 499,000 | 59.45 | 60.12 | 59.38 | 59.71 | 00:00:00 | | 2007-07-18 | 971,200 | 60.21 | 60.40 | 59.45 | 59.87 | 00:00:00 | | 2007-07-19 | 1,470,100 | 59.79 | 60.01 | 58.68 | 58.89 | 00:00:00 | | 2007-07-20 | 1,294,900 | 58.92 | 59.10 | 57.88 | 57.98 | 00:00:00 | | 2007-07-23 | 1,040,600 | 58.25 | 59.02 | 58.01 | 58.87 | 00:00:00 | | 2007-07-24 | 1,279,000 | 58.70 | 59.34 | 58.15 | 58.75 | 00:00:00 | | 2007-07-25 | 1,027,200 | 59.13 | 59.13 | 57.50 | 57.98 | 00:00:00 | | 2007-07-26 | 1,278,300 | 58.75 | 59.13 | 56.74 | 57.20 | 00:00:00 | | 2007-07-27 | 1,523,400 | 58.09 | 58.10 | 55.40 | 55.86 | 00:00:00 | | 2007-07-30 | 1,620,800 | 55.65 | 56.28 | 55.37 | 55.90 | 00:00:00 | | 2007-07-31 | 1,670,900 | 55.90 | 57.43 | 55.50 | 55.81 | 00:00:00 | | 2007-08-01 | 2,442,700 | 55.13 | 63.68 | 54.64 | 55.91 | 00:00:00 | | 2007-08-02 | 1,634,400 | 55.91 | 56.38 | 55.59 | 55.78 | 00:00:00 | | 2007-08-03 | 1,917,100 | 55.90 | 57.10 | 55.62 | 55.95 | 00:00:00 | | 2007-08-06 | 1,865,600 | 57.07 | 64.00 | 56.91 | 57.42 | 00:00:00 | | 2007-08-07 | 1,625,800 | 57.27 | 58.05 | 55.38 | 56.13 | 00:00:00 | | 2007-08-08 | 2,806,500 | 56.70 | 57.07 | 51.73 | 52.91 | 00:00:00 | | 2007-08-09 | 3,735,500 | 52.20 | 52.48 | 50.42 | 51.12 | 00:00:00 | | 2007-08-10 | 2,285,900 | 51.55 | 54.83 | 50.12 | 54.38 | 00:00:00 | | 2007-08-13 | 1,575,700 | 54.51 | 56.44 | 54.35 | 55.02 | 00:00:00 | | 2007-08-14 | 1,351,800 | 55.27 | 55.51 | 53.20 | 53.87 | 00:00:00 | | 2007-08-15 | 1,032,500 | 53.88 | 54.90 | 53.41 | 53.50 | 00:00:00 | | 2007-08-16 | 2,178,500 | 53.50 | 54.99 | 52.98 | 54.40 | 00:00:00 | | 2007-08-17 | 1,614,600 | 55.00 | 56.99 | 53.77 | 54.55 | 00:00:00 | | 2007-08-20 | 960,400 | 54.57 | 55.61 | 54.57 | 55.21 | 00:00:00 | | 2007-08-21 | 897,200 | 55.54 | 56.21 | 55.25 | 56.02 | 00:00:00 | | 2007-08-22 | 951,500 | 56.22 | 57.34 | 56.22 | 56.82 | 00:00:00 | | 2007-08-23 | 862,600 | 57.62 | 58.14 | 56.73 | 57.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
