|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,594,200 | 38.10 | 38.80 | 37.50 | 37.94 | 00:00:00 | | 2008-08-07 | 1,686,900 | 37.39 | 37.77 | 36.66 | 36.84 | 00:00:00 | | 2008-08-08 | 1,578,300 | 37.37 | 38.27 | 36.98 | 38.16 | 00:00:00 | | 2008-08-11 | 1,070,200 | 37.98 | 39.20 | 37.70 | 38.64 | 00:00:00 | | 2008-08-12 | 1,080,700 | 38.70 | 39.34 | 38.24 | 38.28 | 00:00:00 | | 2008-08-13 | 875,100 | 38.39 | 38.87 | 37.84 | 38.09 | 00:00:00 | | 2008-08-14 | 754,400 | 37.94 | 38.88 | 37.73 | 38.54 | 00:00:00 | | 2008-08-15 | 982,500 | 38.60 | 39.36 | 38.49 | 38.87 | 00:00:00 | | 2008-08-18 | 1,001,000 | 39.00 | 39.25 | 37.85 | 38.15 | 00:00:00 | | 2008-08-19 | 1,162,600 | 38.05 | 38.36 | 36.25 | 36.85 | 00:00:00 | | 2008-08-20 | 859,600 | 36.99 | 37.08 | 35.92 | 36.33 | 00:00:00 | | 2008-08-21 | 1,118,400 | 35.93 | 36.87 | 35.93 | 36.53 | 00:00:00 | | 2008-08-22 | 599,400 | 36.58 | 37.00 | 36.36 | 36.91 | 00:00:00 | | 2008-08-25 | 871,200 | 36.58 | 37.00 | 35.08 | 35.19 | 00:00:00 | | 2008-08-26 | 945,100 | 35.11 | 35.58 | 34.56 | 34.96 | 00:00:00 | | 2008-08-27 | 901,300 | 34.96 | 35.26 | 34.17 | 34.99 | 00:00:00 | | 2008-08-28 | 786,800 | 35.07 | 35.57 | 34.75 | 35.34 | 00:00:00 | | 2008-08-29 | 743,200 | 35.32 | 35.96 | 34.94 | 35.02 | 00:00:00 | | 2008-09-02 | 1,007,900 | 35.93 | 36.31 | 34.83 | 35.06 | 00:00:00 | | 2008-09-03 | 1,251,100 | 35.89 | 35.89 | 34.77 | 35.39 | 00:00:00 | | 2008-09-04 | 2,063,600 | 35.10 | 35.18 | 33.73 | 33.86 | 00:00:00 | | 2008-09-05 | 1,420,400 | 33.50 | 33.59 | 33.00 | 33.40 | 00:00:00 | | 2008-09-08 | 1,792,800 | 34.17 | 34.67 | 33.34 | 34.55 | 00:00:00 | | 2008-09-09 | 2,420,200 | 34.75 | 35.58 | 33.52 | 33.87 | 00:00:00 | | 2008-09-10 | 4,608,600 | 34.05 | 36.18 | 33.63 | 34.99 | 00:00:00 | | 2008-09-11 | 2,345,000 | 34.57 | 35.98 | 34.09 | 35.58 | 00:00:00 | | 2008-09-12 | 1,493,900 | 35.34 | 36.22 | 34.70 | 36.15 | 00:00:00 | | 2008-09-15 | 1,857,000 | 35.34 | 35.49 | 34.42 | 34.42 | 00:00:00 | | 2008-09-16 | 3,490,500 | 33.98 | 34.36 | 31.30 | 32.29 | 00:00:00 | | 2008-09-17 | 2,158,900 | 31.86 | 32.38 | 31.14 | 31.49 | 00:00:00 | | 2008-09-18 | 2,383,900 | 31.65 | 32.86 | 30.58 | 32.59 | 00:00:00 | | 2008-09-19 | 1,979,400 | 35.00 | 36.06 | 33.17 | 34.16 | 00:00:00 | | 2008-09-22 | 1,015,800 | 34.21 | 34.26 | 32.20 | 32.59 | 00:00:00 | | 2008-09-23 | 936,400 | 32.55 | 33.89 | 32.37 | 32.60 | 00:00:00 | | 2008-09-24 | 854,700 | 32.47 | 34.02 | 32.47 | 33.48 | 00:00:00 | | 2008-09-25 | 1,032,400 | 33.75 | 35.04 | 33.26 | 34.49 | 00:00:00 | | 2008-09-26 | 883,600 | 34.49 | 35.46 | 32.81 | 34.47 | 00:00:00 | | 2008-09-29 | 1,900,400 | 33.93 | 34.29 | 30.50 | 31.86 | 00:00:00 | | 2008-09-30 | 1,275,700 | 32.12 | 33.00 | 30.66 | 32.55 | 00:00:00 | | 2008-10-01 | 1,462,100 | 32.24 | 33.47 | 31.70 | 31.70 | 00:00:00 | | 2008-10-02 | 700,500 | 32.00 | 32.00 | 30.78 | 31.37 | 00:00:00 | | 2008-10-03 | 1,078,400 | 31.96 | 33.42 | 31.17 | 31.55 | 00:00:00 | | 2008-10-06 | 1,749,600 | 31.09 | 32.23 | 28.17 | 28.96 | 00:00:00 | | 2008-10-07 | 1,315,700 | 28.67 | 30.92 | 28.22 | 28.70 | 00:00:00 | | 2008-10-08 | 1,277,600 | 31.00 | 31.00 | 27.04 | 27.04 | 00:00:00 | | 2008-10-09 | 2,188,400 | 27.03 | 27.46 | 24.34 | 24.34 | 00:00:00 | | 2008-10-10 | 1,874,500 | 23.92 | 24.67 | 19.00 | 23.30 | 00:00:00 | | 2008-10-13 | 1,287,000 | 23.91 | 26.50 | 23.41 | 26.50 | 00:00:00 | | 2008-10-14 | 1,859,500 | 28.05 | 29.56 | 27.39 | 28.55 | 00:00:00 | | 2008-10-15 | 1,324,900 | 28.16 | 28.33 | 26.41 | 26.42 | 00:00:00 | | 2008-10-16 | 1,733,000 | 26.36 | 27.88 | 25.05 | 27.75 | 00:00:00 | | 2008-10-17 | 1,448,400 | 26.43 | 28.56 | 26.43 | 27.78 | 00:00:00 | | 2008-10-20 | 1,396,300 | 27.92 | 28.67 | 27.28 | 28.00 | 00:00:00 | | 2008-10-21 | 1,740,000 | 27.67 | 29.17 | 27.13 | 28.49 | 00:00:00 | | 2008-10-22 | 19,380,000 | 18.29 | 18.80 | 13.49 | 13.93 | 00:00:00 | | 2008-10-23 | 7,119,200 | 14.14 | 14.21 | 12.97 | 13.37 | 00:00:00 | | 2008-10-24 | 5,758,000 | 11.63 | 12.95 | 11.63 | 12.65 | 00:00:00 | | 2008-10-27 | 4,810,700 | 12.52 | 13.14 | 11.96 | 12.10 | 00:00:00 | | 2008-10-28 | 5,883,400 | 12.25 | 12.83 | 11.40 | 12.14 | 00:00:00 | | 2008-10-29 | 3,343,200 | 12.25 | 12.29 | 11.52 | 11.82 | 00:00:00 | | 2008-10-30 | 5,184,600 | 12.28 | 13.47 | 12.05 | 13.31 | 00:00:00 | | 2008-10-31 | 4,073,300 | 13.38 | 13.61 | 11.84 | 13.19 | 00:00:00 | | 2008-11-03 | 2,989,900 | 13.19 | 14.83 | 13.19 | 14.64 | 00:00:00 | | 2008-11-04 | 2,134,000 | 14.91 | 14.91 | 13.95 | 14.37 | 00:00:00 | | 2008-11-05 | 1,830,100 | 14.12 | 14.65 | 14.00 | 14.15 | 00:00:00 | | 2008-11-06 | 1,799,900 | 14.08 | 14.26 | 13.32 | 13.42 | 00:00:00 | | 2008-11-07 | 1,908,200 | 13.49 | 14.01 | 13.14 | 13.68 | 00:00:00 | | 2008-11-10 | 1,528,800 | 13.96 | 14.16 | 13.12 | 13.34 | 00:00:00 | | 2008-11-11 | 1,484,500 | 13.13 | 13.30 | 12.52 | 12.90 | 00:00:00 | | 2008-11-12 | 1,430,900 | 12.68 | 13.13 | 12.42 | 12.50 | 00:00:00 | | 2008-11-13 | 2,376,000 | 12.40 | 13.27 | 11.93 | 13.25 | 00:00:00 | | 2008-11-14 | 1,659,200 | 13.05 | 13.78 | 12.54 | 12.59 | 00:00:00 | | 2008-11-17 | 1,892,000 | 12.42 | 12.85 | 11.95 | 11.98 | 00:00:00 | | 2008-11-18 | 1,768,800 | 11.93 | 12.65 | 11.70 | 12.25 | 00:00:00 | | 2008-11-19 | 1,541,600 | 12.19 | 12.46 | 11.24 | 11.32 | 00:00:00 | | 2008-11-20 | 2,139,700 | 11.39 | 11.42 | 9.91 | 10.01 | 00:00:00 | | 2008-11-21 | 2,846,300 | 10.24 | 10.79 | 9.44 | 10.57 | 00:00:00 | | 2008-11-24 | 2,287,600 | 10.27 | 11.63 | 10.27 | 11.36 | 00:00:00 | | 2008-11-25 | 1,752,000 | 11.61 | 11.89 | 11.23 | 11.73 | 00:00:00 | | 2008-11-26 | 1,228,900 | 11.48 | 12.12 | 11.11 | 11.98 | 00:00:00 | | 2008-11-28 | 688,500 | 12.02 | 12.55 | 11.86 | 12.47 | 00:00:00 | | 2008-12-01 | 2,637,000 | 12.12 | 12.30 | 11.06 | 11.10 | 00:00:00 | | 2008-12-02 | 1,487,600 | 11.16 | 11.78 | 11.05 | 11.63 | 00:00:00 | | 2008-12-03 | 1,449,300 | 11.31 | 11.74 | 11.09 | 11.67 | 00:00:00 | | 2008-12-04 | 2,134,100 | 11.51 | 11.94 | 10.77 | 11.03 | 00:00:00 | | 2008-12-05 | 2,590,600 | 10.86 | 11.74 | 10.55 | 11.70 | 00:00:00 | | 2008-12-08 | 2,342,200 | 12.11 | 12.18 | 11.55 | 11.85 | 00:00:00 | | 2008-12-09 | 2,012,600 | 11.75 | 12.41 | 11.39 | 11.62 | 00:00:00 | | 2008-12-10 | 2,246,300 | 11.71 | 12.10 | 11.37 | 11.80 | 00:00:00 | | 2008-12-11 | 2,285,900 | 11.95 | 13.13 | 11.78 | 12.26 | 00:00:00 | | 2008-12-12 | 1,620,400 | 11.92 | 12.60 | 11.70 | 12.50 | 00:00:00 | | 2008-12-15 | 1,483,900 | 12.54 | 12.91 | 12.45 | 12.71 | 00:00:00 | | 2008-12-16 | 2,022,000 | 12.72 | 13.14 | 12.55 | 13.07 | 00:00:00 | | 2008-12-17 | 1,590,000 | 12.92 | 13.30 | 12.65 | 13.08 | 00:00:00 | | 2008-12-18 | 1,940,700 | 13.19 | 13.72 | 12.99 | 13.27 | 00:00:00 | | 2008-12-19 | 2,917,500 | 13.17 | 13.62 | 12.40 | 13.49 | 00:00:00 | | 2008-12-22 | 1,375,200 | 13.34 | 13.56 | 12.91 | 13.23 | 00:00:00 | | 2008-12-23 | 983,100 | 13.35 | 13.63 | 13.17 | 13.28 | 00:00:00 | | 2008-12-24 | 365,300 | 13.63 | 13.63 | 13.01 | 13.59 | 00:00:00 | | 2008-12-26 | 399,000 | 13.69 | 13.87 | 13.43 | 13.82 | 00:00:00 | | 2008-12-29 | 1,173,400 | 13.82 | 14.13 | 13.63 | 13.95 | 00:00:00 | | 2008-12-30 | 1,347,500 | 13.95 | 14.83 | 13.92 | 14.80 | 00:00:00 | | 2008-12-31 | 1,117,400 | 14.80 | 14.99 | 14.60 | 14.88 | 00:00:00 | | 2009-01-02 | 1,425,600 | 14.87 | 15.32 | 14.69 | 15.29 | 00:00:00 | | 2009-01-05 | 1,747,700 | 15.19 | 15.68 | 14.72 | 15.19 | 00:00:00 | | 2009-01-06 | 3,562,500 | 14.51 | 14.88 | 14.00 | 14.24 | 00:00:00 | | 2009-01-07 | 1,947,100 | 13.99 | 14.22 | 13.75 | 13.93 | 00:00:00 | | 2009-01-08 | 1,938,500 | 13.84 | 14.44 | 13.55 | 14.16 | 00:00:00 | | 2009-01-09 | 1,849,200 | 14.16 | 14.39 | 13.75 | 14.20 | 00:00:00 | | 2009-01-12 | 1,924,100 | 14.13 | 14.18 | 13.31 | 13.41 | 00:00:00 | | 2009-01-13 | 2,453,100 | 13.24 | 13.56 | 12.81 | 13.00 | 00:00:00 | | 2009-01-14 | 3,158,800 | 12.69 | 12.72 | 11.83 | 12.04 | 00:00:00 | | 2009-01-15 | 7,028,400 | 10.97 | 12.26 | 10.70 | 12.21 | 00:00:00 | | 2009-01-16 | 4,333,300 | 12.41 | 12.86 | 12.38 | 12.66 | 00:00:00 | | 2009-01-20 | 3,424,400 | 12.62 | 12.79 | 11.77 | 11.92 | 00:00:00 | | 2009-01-21 | 3,220,600 | 12.16 | 12.48 | 11.92 | 12.41 | 00:00:00 | | 2009-01-22 | 3,424,100 | 12.18 | 13.15 | 12.06 | 13.00 | 00:00:00 | | 2009-01-23 | 2,192,500 | 12.67 | 13.68 | 12.25 | 13.48 | 00:00:00 | | 2009-01-26 | 3,869,800 | 13.97 | 14.73 | 13.97 | 14.17 | 00:00:00 | | 2009-01-27 | 4,746,000 | 14.27 | 15.32 | 14.10 | 14.96 | 00:00:00 | | 2009-01-28 | 3,230,400 | 15.27 | 16.03 | 15.03 | 15.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
