|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 862,600 | 57.62 | 58.14 | 56.73 | 57.30 | 00:00:00 | | 2007-08-24 | 518,400 | 57.17 | 57.92 | 57.06 | 57.87 | 00:00:00 | | 2007-08-27 | 661,000 | 58.00 | 58.21 | 57.73 | 57.86 | 00:00:00 | | 2007-08-28 | 709,400 | 57.63 | 58.30 | 56.76 | 56.79 | 00:00:00 | | 2007-08-29 | 593,000 | 57.20 | 57.70 | 56.70 | 57.29 | 00:00:00 | | 2007-08-30 | 667,400 | 56.73 | 57.41 | 56.53 | 56.69 | 00:00:00 | | 2007-08-31 | 654,900 | 57.01 | 57.65 | 56.70 | 57.37 | 00:00:00 | | 2007-09-04 | 761,900 | 57.46 | 57.78 | 56.74 | 57.06 | 00:00:00 | | 2007-09-05 | 1,358,500 | 56.70 | 57.56 | 56.22 | 57.10 | 00:00:00 | | 2007-09-06 | 1,097,400 | 56.94 | 58.08 | 56.61 | 57.75 | 00:00:00 | | 2007-09-07 | 653,700 | 57.06 | 57.70 | 56.93 | 56.99 | 00:00:00 | | 2007-09-10 | 615,000 | 57.37 | 57.41 | 56.25 | 56.35 | 00:00:00 | | 2007-09-11 | 937,000 | 56.75 | 58.74 | 56.36 | 58.62 | 00:00:00 | | 2007-09-12 | 1,851,900 | 58.21 | 60.55 | 58.21 | 59.94 | 00:00:00 | | 2007-09-13 | 1,148,900 | 60.15 | 60.58 | 59.17 | 59.21 | 00:00:00 | | 2007-09-14 | 828,400 | 59.02 | 59.94 | 58.76 | 59.75 | 00:00:00 | | 2007-09-17 | 562,200 | 59.28 | 59.75 | 59.22 | 59.50 | 00:00:00 | | 2007-09-18 | 847,100 | 59.73 | 60.88 | 59.60 | 60.51 | 00:00:00 | | 2007-09-19 | 1,145,500 | 61.00 | 61.50 | 60.61 | 60.91 | 00:00:00 | | 2007-09-20 | 1,025,700 | 61.00 | 61.17 | 59.42 | 59.75 | 00:00:00 | | 2007-09-21 | 1,155,600 | 60.36 | 60.50 | 59.75 | 59.89 | 00:00:00 | | 2007-09-24 | 1,129,700 | 60.12 | 61.77 | 59.67 | 61.30 | 00:00:00 | | 2007-09-25 | 1,064,500 | 61.30 | 62.08 | 61.02 | 62.08 | 00:00:00 | | 2007-09-26 | 766,800 | 62.00 | 62.48 | 61.90 | 62.36 | 00:00:00 | | 2007-09-27 | 546,800 | 62.30 | 62.58 | 61.83 | 62.29 | 00:00:00 | | 2007-09-28 | 686,900 | 62.20 | 62.58 | 61.65 | 62.21 | 00:00:00 | | 2007-10-01 | 1,498,600 | 62.39 | 62.72 | 60.18 | 60.49 | 00:00:00 | | 2007-10-02 | 884,000 | 60.75 | 61.22 | 60.27 | 61.09 | 00:00:00 | | 2007-10-03 | 858,200 | 60.81 | 61.23 | 60.50 | 60.89 | 00:00:00 | | 2007-10-04 | 843,500 | 61.15 | 61.71 | 60.02 | 60.25 | 00:00:00 | | 2007-10-05 | 615,000 | 60.48 | 61.08 | 60.23 | 60.70 | 00:00:00 | | 2007-10-08 | 466,100 | 60.70 | 61.04 | 60.32 | 60.42 | 00:00:00 | | 2007-10-09 | 1,004,700 | 60.71 | 60.90 | 59.96 | 60.29 | 00:00:00 | | 2007-10-10 | 1,223,900 | 60.34 | 61.48 | 60.34 | 61.37 | 00:00:00 | | 2007-10-11 | 1,733,400 | 61.73 | 61.74 | 58.85 | 59.01 | 00:00:00 | | 2007-10-12 | 1,007,100 | 59.01 | 59.36 | 58.59 | 58.81 | 00:00:00 | | 2007-10-15 | 869,400 | 59.18 | 59.80 | 58.77 | 59.62 | 00:00:00 | | 2007-10-16 | 1,137,600 | 59.86 | 60.39 | 59.53 | 60.26 | 00:00:00 | | 2007-10-17 | 601,700 | 60.40 | 60.79 | 60.05 | 60.58 | 00:00:00 | | 2007-10-18 | 830,300 | 60.39 | 61.17 | 60.36 | 60.84 | 00:00:00 | | 2007-10-19 | 837,300 | 60.49 | 60.97 | 59.62 | 59.62 | 00:00:00 | | 2007-10-22 | 631,600 | 59.41 | 60.72 | 59.18 | 60.27 | 00:00:00 | | 2007-10-23 | 578,700 | 60.59 | 61.99 | 60.16 | 61.99 | 00:00:00 | | 2007-10-24 | 869,900 | 61.59 | 61.68 | 59.48 | 60.59 | 00:00:00 | | 2007-10-25 | 1,014,700 | 61.04 | 62.09 | 60.25 | 61.75 | 00:00:00 | | 2007-10-26 | 2,624,400 | 58.85 | 60.03 | 56.59 | 57.00 | 00:00:00 | | 2007-10-29 | 1,896,200 | 57.02 | 58.25 | 56.47 | 56.88 | 00:00:00 | | 2007-10-30 | 1,998,700 | 56.54 | 59.54 | 56.53 | 58.92 | 00:00:00 | | 2007-10-31 | 1,467,300 | 59.08 | 60.31 | 58.97 | 60.31 | 00:00:00 | | 2007-11-01 | 1,247,700 | 60.21 | 60.39 | 59.61 | 60.00 | 00:00:00 | | 2007-11-02 | 1,339,000 | 59.88 | 60.02 | 59.03 | 59.72 | 00:00:00 | | 2007-11-05 | 877,600 | 59.04 | 59.60 | 58.31 | 58.61 | 00:00:00 | | 2007-11-06 | 1,147,300 | 58.72 | 58.90 | 57.80 | 58.80 | 00:00:00 | | 2007-11-07 | 1,156,000 | 57.97 | 58.63 | 57.11 | 57.23 | 00:00:00 | | 2007-11-08 | 1,015,000 | 57.28 | 57.97 | 56.65 | 57.78 | 00:00:00 | | 2007-11-09 | 823,400 | 57.10 | 58.37 | 57.03 | 57.76 | 00:00:00 | | 2007-11-12 | 737,600 | 57.35 | 58.61 | 57.35 | 57.88 | 00:00:00 | | 2007-11-13 | 747,800 | 58.25 | 58.25 | 56.85 | 57.69 | 00:00:00 | | 2007-11-14 | 784,600 | 58.16 | 58.72 | 57.16 | 58.34 | 00:00:00 | | 2007-11-15 | 1,004,500 | 57.99 | 59.57 | 57.99 | 59.00 | 00:00:00 | | 2007-11-16 | 1,218,700 | 59.63 | 59.73 | 58.99 | 59.56 | 00:00:00 | | 2007-11-19 | 855,700 | 59.13 | 59.99 | 58.64 | 58.88 | 00:00:00 | | 2007-11-20 | 1,147,500 | 58.69 | 58.88 | 57.08 | 57.51 | 00:00:00 | | 2007-11-21 | 970,100 | 56.96 | 57.72 | 56.33 | 56.58 | 00:00:00 | | 2007-11-23 | 687,900 | 57.07 | 57.99 | 56.06 | 56.58 | 00:00:00 | | 2007-11-26 | 562,800 | 56.70 | 57.75 | 56.33 | 56.51 | 00:00:00 | | 2007-11-27 | 848,500 | 56.73 | 57.89 | 56.73 | 57.78 | 00:00:00 | | 2007-11-28 | 1,231,300 | 57.90 | 58.25 | 57.29 | 58.03 | 00:00:00 | | 2007-11-29 | 601,700 | 57.96 | 58.36 | 57.61 | 57.91 | 00:00:00 | | 2007-11-30 | 887,900 | 58.49 | 58.49 | 57.43 | 57.88 | 00:00:00 | | 2007-12-03 | 1,094,400 | 58.30 | 58.30 | 57.19 | 57.28 | 00:00:00 | | 2007-12-04 | 998,100 | 57.30 | 57.40 | 56.28 | 56.41 | 00:00:00 | | 2007-12-05 | 831,800 | 56.53 | 57.88 | 56.42 | 57.64 | 00:00:00 | | 2007-12-06 | 829,800 | 57.62 | 58.66 | 57.55 | 58.60 | 00:00:00 | | 2007-12-07 | 670,100 | 58.65 | 59.35 | 58.31 | 58.31 | 00:00:00 | | 2007-12-10 | 1,031,100 | 58.36 | 59.79 | 58.36 | 59.34 | 00:00:00 | | 2007-12-11 | 769,000 | 59.25 | 59.54 | 57.89 | 57.93 | 00:00:00 | | 2007-12-12 | 687,600 | 58.76 | 59.17 | 57.91 | 58.10 | 00:00:00 | | 2007-12-13 | 1,075,900 | 57.93 | 59.50 | 57.93 | 59.44 | 00:00:00 | | 2007-12-14 | 945,200 | 59.15 | 59.86 | 58.94 | 59.21 | 00:00:00 | | 2007-12-17 | 804,600 | 59.07 | 59.45 | 57.90 | 58.06 | 00:00:00 | | 2007-12-18 | 643,100 | 58.30 | 58.42 | 57.62 | 58.07 | 00:00:00 | | 2007-12-19 | 947,300 | 58.56 | 58.77 | 57.82 | 58.22 | 00:00:00 | | 2007-12-20 | 898,600 | 58.59 | 58.78 | 58.18 | 58.71 | 00:00:00 | | 2007-12-21 | 1,013,000 | 59.00 | 60.02 | 58.91 | 59.97 | 00:00:00 | | 2007-12-24 | 337,500 | 60.04 | 60.19 | 59.73 | 59.97 | 00:00:00 | | 2007-12-26 | 352,500 | 59.46 | 60.22 | 59.28 | 59.64 | 00:00:00 | | 2007-12-27 | 460,000 | 59.65 | 59.74 | 58.58 | 58.87 | 00:00:00 | | 2007-12-28 | 402,200 | 59.24 | 59.89 | 59.06 | 59.61 | 00:00:00 | | 2007-12-31 | 431,100 | 59.59 | 59.82 | 58.92 | 59.25 | 00:00:00 | | 2008-01-02 | 1,271,700 | 59.30 | 60.64 | 58.80 | 59.00 | 00:00:00 | | 2008-01-03 | 667,600 | 59.31 | 59.31 | 58.43 | 58.75 | 00:00:00 | | 2008-01-04 | 736,300 | 58.31 | 59.30 | 58.31 | 58.70 | 00:00:00 | | 2008-01-07 | 1,141,000 | 58.70 | 60.88 | 58.70 | 60.77 | 00:00:00 | | 2008-01-08 | 2,181,500 | 61.55 | 63.89 | 60.64 | 61.25 | 00:00:00 | | 2008-01-09 | 1,110,100 | 61.06 | 61.41 | 60.24 | 60.57 | 00:00:00 | | 2008-01-10 | 991,400 | 60.24 | 61.33 | 60.13 | 60.91 | 00:00:00 | | 2008-01-11 | 1,494,700 | 60.24 | 62.10 | 60.24 | 61.70 | 00:00:00 | | 2008-01-14 | 1,032,300 | 61.68 | 61.99 | 60.56 | 61.00 | 00:00:00 | | 2008-01-15 | 934,400 | 60.13 | 60.51 | 59.53 | 59.82 | 00:00:00 | | 2008-01-16 | 1,107,200 | 59.32 | 61.97 | 59.32 | 61.51 | 00:00:00 | | 2008-01-17 | 1,080,900 | 61.32 | 61.57 | 60.44 | 60.75 | 00:00:00 | | 2008-01-18 | 1,796,200 | 60.88 | 61.77 | 60.23 | 61.47 | 00:00:00 | | 2008-01-22 | 1,780,900 | 58.68 | 61.50 | 58.66 | 58.73 | 00:00:00 | | 2008-01-23 | 3,067,400 | 56.68 | 59.00 | 54.27 | 55.33 | 00:00:00 | | 2008-01-24 | 1,626,200 | 55.29 | 55.69 | 54.15 | 54.53 | 00:00:00 | | 2008-01-25 | 2,264,300 | 55.15 | 55.15 | 53.26 | 53.57 | 00:00:00 | | 2008-01-28 | 1,620,800 | 53.54 | 54.74 | 52.93 | 54.74 | 00:00:00 | | 2008-01-29 | 1,358,800 | 54.97 | 56.46 | 54.92 | 56.24 | 00:00:00 | | 2008-01-30 | 1,397,800 | 56.37 | 56.90 | 54.58 | 54.77 | 00:00:00 | | 2008-01-31 | 1,782,600 | 54.41 | 57.12 | 54.14 | 56.58 | 00:00:00 | | 2008-02-01 | 968,800 | 56.63 | 57.10 | 55.96 | 56.12 | 00:00:00 | | 2008-02-04 | 904,400 | 55.73 | 56.00 | 54.68 | 54.97 | 00:00:00 | | 2008-02-05 | 1,169,000 | 54.58 | 55.94 | 54.00 | 55.25 | 00:00:00 | | 2008-02-06 | 652,900 | 55.52 | 55.98 | 54.68 | 54.83 | 00:00:00 | | 2008-02-07 | 1,304,100 | 54.85 | 57.00 | 54.00 | 55.24 | 00:00:00 | | 2008-02-08 | 2,230,300 | 53.06 | 54.48 | 52.07 | 53.94 | 00:00:00 | | 2008-02-11 | 1,522,300 | 53.74 | 53.95 | 51.86 | 52.26 | 00:00:00 | | 2008-02-12 | 1,251,300 | 52.47 | 54.39 | 52.41 | 53.96 | 00:00:00 | | 2008-02-13 | 2,071,000 | 54.25 | 54.25 | 52.10 | 52.91 | 00:00:00 | | 2008-02-14 | 1,375,700 | 53.29 | 53.66 | 52.60 | 53.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
