|
 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 | | 2008-02-14 | 1,375,700 | 53.29 | 53.66 | 52.60 | 53.41 | 00:00:00 | | 2008-02-15 | 1,702,400 | 53.32 | 54.63 | 52.93 | 54.62 | 00:00:00 | | 2008-02-19 | 1,388,200 | 54.83 | 55.20 | 53.74 | 53.92 | 00:00:00 | | 2008-02-20 | 1,041,200 | 53.56 | 55.03 | 53.56 | 54.93 | 00:00:00 | | 2008-02-21 | 793,300 | 55.01 | 55.01 | 53.90 | 53.96 | 00:00:00 | | 2008-02-22 | 904,500 | 54.26 | 54.38 | 52.38 | 53.20 | 00:00:00 | | 2008-02-25 | 863,000 | 53.32 | 54.33 | 53.29 | 54.17 | 00:00:00 | | 2008-02-26 | 589,200 | 54.01 | 54.72 | 53.99 | 54.46 | 00:00:00 | | 2008-02-27 | 982,100 | 54.24 | 54.52 | 53.48 | 53.63 | 00:00:00 | | 2008-02-28 | 1,190,300 | 53.35 | 53.77 | 52.81 | 53.01 | 00:00:00 | | 2008-02-29 | 1,281,900 | 52.56 | 52.98 | 51.57 | 51.87 | 00:00:00 | | 2008-03-03 | 1,105,000 | 51.53 | 52.36 | 51.38 | 52.30 | 00:00:00 | | 2008-03-04 | 1,412,900 | 52.12 | 52.53 | 50.84 | 51.40 | 00:00:00 | | 2008-03-05 | 1,301,300 | 51.67 | 52.41 | 51.61 | 52.24 | 00:00:00 | | 2008-03-06 | 1,315,300 | 52.10 | 52.44 | 50.48 | 50.48 | 00:00:00 | | 2008-03-07 | 1,438,000 | 50.55 | 50.57 | 49.14 | 49.25 | 00:00:00 | | 2008-03-10 | 1,119,000 | 49.39 | 49.78 | 49.06 | 49.40 | 00:00:00 | | 2008-03-11 | 9,394,900 | 44.66 | 46.28 | 39.24 | 43.00 | 00:00:00 | | 2008-03-12 | 8,297,000 | 40.04 | 43.67 | 37.50 | 42.22 | 00:00:00 | | 2008-03-13 | 4,293,200 | 41.80 | 44.52 | 41.01 | 44.11 | 00:00:00 | | 2008-03-14 | 2,970,200 | 44.01 | 44.29 | 42.24 | 42.75 | 00:00:00 | | 2008-03-17 | 3,048,900 | 41.65 | 42.18 | 40.67 | 41.02 | 00:00:00 | | 2008-03-18 | 2,338,600 | 41.71 | 41.71 | 40.20 | 41.20 | 00:00:00 | | 2008-03-19 | 2,824,100 | 41.01 | 43.27 | 41.01 | 42.04 | 00:00:00 | | 2008-03-20 | 2,701,000 | 42.42 | 42.63 | 40.87 | 41.97 | 00:00:00 | | 2008-03-24 | 1,571,000 | 41.35 | 42.84 | 41.35 | 42.63 | 00:00:00 | | 2008-03-25 | 1,929,400 | 42.60 | 42.60 | 41.16 | 41.82 | 00:00:00 | | 2008-03-26 | 1,611,700 | 41.73 | 41.73 | 40.40 | 40.96 | 00:00:00 | | 2008-03-27 | 1,138,200 | 40.97 | 41.57 | 40.49 | 41.17 | 00:00:00 | | 2008-03-28 | 1,529,300 | 43.57 | 43.57 | 39.97 | 40.31 | 00:00:00 | | 2008-03-31 | 1,362,900 | 40.38 | 40.92 | 39.91 | 40.35 | 00:00:00 | | 2008-04-01 | 1,666,300 | 40.19 | 41.86 | 40.19 | 41.74 | 00:00:00 | | 2008-04-02 | 1,472,700 | 41.67 | 42.00 | 40.73 | 41.01 | 00:00:00 | | 2008-04-03 | 1,085,400 | 40.85 | 41.38 | 40.55 | 41.06 | 00:00:00 | | 2008-04-04 | 1,219,500 | 41.04 | 41.04 | 40.10 | 40.89 | 00:00:00 | | 2008-04-07 | 1,230,400 | 41.26 | 41.58 | 40.93 | 41.07 | 00:00:00 | | 2008-04-08 | 2,145,600 | 41.23 | 42.51 | 40.98 | 41.99 | 00:00:00 | | 2008-04-09 | 1,893,500 | 41.85 | 42.11 | 41.68 | 41.94 | 00:00:00 | | 2008-04-10 | 1,445,900 | 42.00 | 42.35 | 41.88 | 42.10 | 00:00:00 | | 2008-04-11 | 921,800 | 41.53 | 42.39 | 41.53 | 41.81 | 00:00:00 | | 2008-04-14 | 1,542,200 | 41.71 | 41.82 | 41.14 | 41.53 | 00:00:00 | | 2008-04-15 | 1,756,900 | 41.44 | 43.01 | 41.43 | 42.10 | 00:00:00 | | 2008-04-16 | 993,400 | 42.20 | 42.41 | 41.50 | 41.84 | 00:00:00 | | 2008-04-17 | 665,100 | 40.49 | 42.69 | 40.48 | 42.17 | 00:00:00 | | 2008-04-18 | 1,402,100 | 42.44 | 43.35 | 40.00 | 43.04 | 00:00:00 | | 2008-04-21 | 1,269,900 | 42.90 | 43.89 | 42.40 | 42.86 | 00:00:00 | | 2008-04-22 | 2,900,300 | 41.00 | 41.48 | 39.85 | 41.18 | 00:00:00 | | 2008-04-23 | 1,597,600 | 41.52 | 43.51 | 41.21 | 43.38 | 00:00:00 | | 2008-04-24 | 1,955,800 | 43.88 | 44.05 | 41.99 | 43.00 | 00:00:00 | | 2008-04-25 | 2,029,400 | 44.74 | 45.25 | 43.08 | 45.10 | 00:00:00 | | 2008-04-28 | 1,343,100 | 45.43 | 45.47 | 44.49 | 45.30 | 00:00:00 | | 2008-04-29 | 1,438,200 | 45.33 | 45.39 | 43.28 | 44.69 | 00:00:00 | | 2008-04-30 | 1,650,700 | 44.55 | 45.07 | 43.91 | 44.73 | 00:00:00 | | 2008-05-01 | 1,296,500 | 44.91 | 45.28 | 43.94 | 45.01 | 00:00:00 | | 2008-05-02 | 1,728,700 | 45.15 | 45.38 | 44.33 | 44.57 | 00:00:00 | | 2008-05-05 | 1,521,200 | 44.79 | 45.91 | 44.30 | 45.24 | 00:00:00 | | 2008-05-06 | 1,333,500 | 45.03 | 45.44 | 44.46 | 44.94 | 00:00:00 | | 2008-05-07 | 1,425,200 | 44.91 | 45.38 | 44.75 | 44.78 | 00:00:00 | | 2008-05-08 | 986,000 | 44.90 | 45.51 | 44.76 | 44.98 | 00:00:00 | | 2008-05-09 | 1,298,200 | 44.64 | 44.84 | 44.02 | 44.46 | 00:00:00 | | 2008-05-12 | 1,257,600 | 44.33 | 44.46 | 43.64 | 44.23 | 00:00:00 | | 2008-05-13 | 1,038,500 | 44.26 | 44.26 | 43.21 | 43.38 | 00:00:00 | | 2008-05-14 | 1,028,400 | 43.40 | 43.63 | 42.87 | 43.07 | 00:00:00 | | 2008-05-15 | 954,200 | 42.90 | 43.26 | 42.45 | 42.85 | 00:00:00 | | 2008-05-16 | 1,374,500 | 42.83 | 43.96 | 42.83 | 43.68 | 00:00:00 | | 2008-05-19 | 1,172,500 | 43.78 | 44.41 | 43.50 | 44.20 | 00:00:00 | | 2008-05-20 | 1,566,900 | 44.20 | 45.09 | 43.85 | 44.92 | 00:00:00 | | 2008-05-21 | 1,890,300 | 44.82 | 45.85 | 44.82 | 45.46 | 00:00:00 | | 2008-05-22 | 1,362,800 | 45.61 | 46.66 | 45.53 | 46.38 | 00:00:00 | | 2008-05-23 | 1,558,900 | 46.17 | 46.58 | 45.12 | 45.23 | 00:00:00 | | 2008-05-27 | 1,311,400 | 45.34 | 45.48 | 44.63 | 45.23 | 00:00:00 | | 2008-05-28 | 1,058,300 | 45.56 | 45.56 | 44.49 | 44.63 | 00:00:00 | | 2008-05-29 | 1,021,100 | 44.57 | 46.44 | 44.50 | 46.01 | 00:00:00 | | 2008-05-30 | 857,100 | 46.14 | 46.48 | 45.62 | 46.03 | 00:00:00 | | 2008-06-02 | 973,200 | 45.86 | 45.99 | 44.47 | 44.75 | 00:00:00 | | 2008-06-03 | 1,030,300 | 45.09 | 45.33 | 44.38 | 44.69 | 00:00:00 | | 2008-06-04 | 864,700 | 43.99 | 45.27 | 43.80 | 44.71 | 00:00:00 | | 2008-06-05 | 656,500 | 44.69 | 45.52 | 44.47 | 45.25 | 00:00:00 | | 2008-06-06 | 920,700 | 44.94 | 45.16 | 44.00 | 44.25 | 00:00:00 | | 2008-06-09 | 2,095,000 | 44.27 | 44.27 | 43.19 | 43.43 | 00:00:00 | | 2008-06-10 | 1,163,900 | 43.24 | 43.56 | 42.80 | 43.10 | 00:00:00 | | 2008-06-11 | 1,043,500 | 42.80 | 43.17 | 42.19 | 42.19 | 00:00:00 | | 2008-06-12 | 1,307,500 | 42.31 | 42.41 | 41.62 | 41.70 | 00:00:00 | | 2008-06-13 | 1,321,600 | 41.82 | 42.49 | 41.33 | 42.16 | 00:00:00 | | 2008-06-16 | 1,083,800 | 42.03 | 42.03 | 41.09 | 41.37 | 00:00:00 | | 2008-06-17 | 774,300 | 41.50 | 41.77 | 40.89 | 40.97 | 00:00:00 | | 2008-06-18 | 1,332,100 | 40.75 | 40.91 | 40.00 | 40.00 | 00:00:00 | | 2008-06-19 | 10,801,900 | 31.10 | 32.23 | 30.10 | 31.30 | 00:00:00 | | 2008-06-20 | 4,303,000 | 31.21 | 31.61 | 30.68 | 31.05 | 00:00:00 | | 2008-06-23 | 3,135,600 | 30.86 | 31.14 | 30.50 | 30.98 | 00:00:00 | | 2008-06-24 | 2,242,200 | 30.99 | 31.08 | 30.25 | 30.25 | 00:00:00 | | 2008-06-25 | 2,762,700 | 30.20 | 31.85 | 30.20 | 31.02 | 00:00:00 | | 2008-06-26 | 1,927,100 | 31.20 | 31.85 | 30.69 | 30.72 | 00:00:00 | | 2008-06-27 | 3,299,000 | 31.02 | 31.72 | 30.54 | 31.50 | 00:00:00 | | 2008-06-30 | 3,406,900 | 31.71 | 31.71 | 30.30 | 30.42 | 00:00:00 | | 2008-07-01 | 5,612,000 | 30.24 | 30.95 | 29.92 | 30.30 | 00:00:00 | | 2008-07-02 | 3,068,300 | 30.72 | 32.84 | 30.42 | 31.02 | 00:00:00 | | 2008-07-03 | 2,121,600 | 30.99 | 30.99 | 29.07 | 30.24 | 00:00:00 | | 2008-07-07 | 1,532,200 | 30.07 | 30.92 | 29.73 | 30.31 | 00:00:00 | | 2008-07-08 | 2,050,200 | 30.09 | 30.63 | 30.00 | 30.58 | 00:00:00 | | 2008-07-09 | 1,841,600 | 29.92 | 31.00 | 29.92 | 30.10 | 00:00:00 | | 2008-07-10 | 3,469,900 | 29.50 | 29.66 | 28.01 | 29.34 | 00:00:00 | | 2008-07-11 | 2,246,000 | 28.76 | 29.38 | 28.09 | 29.10 | 00:00:00 | | 2008-07-14 | 1,319,800 | 29.51 | 29.63 | 28.78 | 29.03 | 00:00:00 | | 2008-07-15 | 1,838,600 | 28.75 | 29.33 | 28.12 | 28.71 | 00:00:00 | | 2008-07-16 | 1,815,500 | 28.52 | 28.85 | 28.12 | 28.50 | 00:00:00 | | 2008-07-17 | 2,377,300 | 28.46 | 29.58 | 28.17 | 29.40 | 00:00:00 | | 2008-07-18 | 2,305,800 | 29.19 | 30.18 | 29.06 | 30.18 | 00:00:00 | | 2008-07-21 | 1,442,700 | 30.03 | 30.44 | 29.23 | 29.40 | 00:00:00 | | 2008-07-22 | 2,788,600 | 29.52 | 32.38 | 29.47 | 31.91 | 00:00:00 | | 2008-07-23 | 4,111,300 | 32.50 | 34.87 | 32.40 | 34.87 | 00:00:00 | | 2008-07-24 | 2,618,400 | 34.87 | 34.87 | 33.40 | 33.89 | 00:00:00 | | 2008-07-25 | 2,900,200 | 33.80 | 35.00 | 33.07 | 33.46 | 00:00:00 | | 2008-07-28 | 2,846,600 | 34.94 | 35.32 | 33.91 | 34.01 | 00:00:00 | | 2008-07-29 | 1,663,200 | 33.80 | 34.59 | 33.44 | 34.24 | 00:00:00 | | 2008-07-30 | 1,357,300 | 34.25 | 34.95 | 34.03 | 34.82 | 00:00:00 | | 2008-07-31 | 1,934,300 | 34.72 | 36.12 | 33.97 | 35.37 | 00:00:00 | | 2008-08-01 | 1,815,600 | 35.48 | 35.59 | 34.27 | 35.50 | 00:00:00 | | 2008-08-04 | 1,604,800 | 35.94 | 36.85 | 35.65 | 36.66 | 00:00:00 | | 2008-08-05 | 2,194,400 | 36.95 | 38.24 | 35.86 | 38.22 | 00:00:00 | | 2008-08-06 | 1,594,200 | 38.10 | 38.80 | 37.50 | 37.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
