|
 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 | | 2000-06-23 | 776,700 | 13.47 | 14.06 | 13.25 | 13.75 | 00:00:00 | | 2000-06-26 | 246,000 | 13.94 | 14.00 | 12.69 | 13.00 | 00:00:00 | | 2000-06-27 | 933,600 | 12.87 | 14.25 | 12.87 | 14.06 | 00:00:00 | | 2000-06-28 | 700,600 | 13.97 | 14.75 | 13.62 | 14.50 | 00:00:00 | | 2000-06-29 | 925,600 | 14.44 | 15.12 | 14.00 | 14.62 | 00:00:00 | | 2000-06-30 | 595,400 | 14.72 | 15.19 | 13.31 | 13.33 | 00:00:00 | | 2000-07-03 | 93,600 | 13.88 | 14.50 | 13.25 | 14.13 | 00:00:00 | | 2000-07-05 | 155,400 | 14.13 | 14.31 | 13.50 | 14.25 | 00:00:00 | | 2000-07-06 | 789,000 | 14.25 | 15.19 | 14.25 | 14.81 | 00:00:00 | | 2000-07-07 | 610,500 | 14.87 | 14.87 | 13.94 | 14.62 | 00:00:00 | | 2000-07-10 | 688,800 | 14.69 | 15.12 | 14.00 | 14.38 | 00:00:00 | | 2000-07-11 | 1,331,400 | 14.53 | 14.87 | 14.50 | 14.62 | 00:00:00 | | 2000-07-12 | 1,481,800 | 14.56 | 17.31 | 14.38 | 16.81 | 00:00:00 | | 2000-07-13 | 816,800 | 16.88 | 17.37 | 16.00 | 16.75 | 00:00:00 | | 2000-07-14 | 343,200 | 16.31 | 16.94 | 16.25 | 16.25 | 00:00:00 | | 2000-07-17 | 719,400 | 16.44 | 17.37 | 15.94 | 17.37 | 00:00:00 | | 2000-07-18 | 1,776,000 | 16.75 | 16.91 | 15.25 | 16.50 | 00:00:00 | | 2000-07-19 | 543,000 | 16.47 | 16.50 | 16.06 | 16.25 | 00:00:00 | | 2000-07-20 | 314,100 | 16.38 | 16.69 | 16.25 | 16.63 | 00:00:00 | | 2000-07-21 | 472,000 | 16.75 | 17.37 | 16.69 | 17.06 | 00:00:00 | | 2000-07-24 | 506,200 | 17.00 | 17.81 | 16.81 | 17.62 | 00:00:00 | | 2000-07-25 | 845,100 | 17.37 | 17.56 | 14.44 | 14.62 | 00:00:00 | | 2000-07-26 | 516,600 | 14.62 | 15.50 | 14.56 | 15.00 | 00:00:00 | | 2000-07-27 | 396,000 | 15.00 | 16.50 | 14.87 | 16.47 | 00:00:00 | | 2000-07-28 | 149,400 | 16.50 | 16.56 | 14.44 | 14.81 | 00:00:00 | | 2000-07-31 | 509,000 | 14.62 | 16.75 | 14.25 | 16.75 | 00:00:00 | | 2000-08-01 | 409,200 | 16.63 | 17.62 | 15.87 | 16.13 | 00:00:00 | | 2000-08-02 | 627,600 | 15.69 | 15.69 | 12.44 | 12.81 | 00:00:00 | | 2000-08-03 | 354,000 | 12.44 | 13.50 | 12.13 | 13.19 | 00:00:00 | | 2000-08-04 | 124,500 | 13.31 | 14.00 | 13.19 | 13.44 | 00:00:00 | | 2000-08-07 | 825,900 | 13.31 | 14.50 | 12.87 | 14.50 | 00:00:00 | | 2000-08-08 | 299,700 | 14.50 | 14.81 | 13.12 | 13.12 | 00:00:00 | | 2000-08-09 | 61,500 | 13.25 | 14.00 | 12.69 | 12.75 | 00:00:00 | | 2000-08-10 | 1,093,200 | 12.75 | 14.50 | 12.75 | 13.94 | 00:00:00 | | 2000-08-11 | 515,200 | 13.94 | 15.00 | 13.88 | 14.87 | 00:00:00 | | 2000-08-14 | 852,900 | 14.94 | 16.06 | 14.87 | 15.31 | 00:00:00 | | 2000-08-15 | 325,400 | 15.25 | 16.06 | 15.25 | 15.75 | 00:00:00 | | 2000-08-16 | 239,000 | 15.72 | 16.13 | 15.69 | 15.81 | 00:00:00 | | 2000-08-17 | 381,000 | 15.75 | 16.25 | 15.69 | 16.25 | 00:00:00 | | 2000-08-18 | 1,141,200 | 16.06 | 16.50 | 15.94 | 16.13 | 00:00:00 | | 2000-08-21 | 1,253,200 | 16.19 | 16.25 | 15.37 | 15.50 | 00:00:00 | | 2000-08-22 | 472,000 | 15.28 | 15.63 | 15.25 | 15.56 | 00:00:00 | | 2000-08-23 | 1,828,800 | 15.56 | 15.87 | 15.37 | 15.63 | 00:00:00 | | 2000-08-24 | 371,400 | 15.91 | 15.94 | 15.37 | 15.63 | 00:00:00 | | 2000-08-25 | 482,000 | 15.94 | 16.00 | 15.37 | 15.75 | 00:00:00 | | 2000-08-28 | 1,820 | 7.00 | 7.08 | 6.94 | 7.05 | 00:00:00 | | 2000-08-29 | 5,672 | 7.00 | 7.14 | 7.00 | 7.14 | 00:00:00 | | 2000-08-30 | 347,400 | 15.81 | 16.31 | 15.81 | 16.25 | 00:00:00 | | 2000-08-31 | 472,500 | 16.19 | 16.75 | 15.75 | 16.00 | 00:00:00 | | 2000-09-01 | 467,700 | 16.00 | 16.19 | 15.81 | 16.13 | 00:00:00 | | 2000-09-05 | 211,200 | 16.00 | 16.00 | 15.81 | 15.87 | 00:00:00 | | 2000-09-06 | 598,800 | 15.94 | 16.56 | 15.75 | 16.44 | 00:00:00 | | 2000-09-07 | 396,600 | 16.38 | 16.94 | 16.38 | 16.81 | 00:00:00 | | 2000-09-08 | 507,900 | 16.75 | 16.88 | 15.81 | 15.94 | 00:00:00 | | 2000-09-11 | 186,300 | 16.13 | 16.25 | 15.75 | 15.94 | 00:00:00 | | 2000-09-12 | 244,500 | 16.13 | 16.13 | 14.69 | 14.75 | 00:00:00 | | 2000-09-13 | 491,700 | 14.87 | 15.94 | 14.75 | 15.81 | 00:00:00 | | 2000-09-14 | 296,400 | 16.00 | 16.00 | 15.50 | 16.00 | 00:00:00 | | 2000-09-15 | 670,000 | 15.50 | 16.06 | 15.50 | 16.06 | 00:00:00 | | 2000-09-18 | 1,070,600 | 16.00 | 16.06 | 15.75 | 16.00 | 00:00:00 | | 2000-09-19 | 543,200 | 15.97 | 16.25 | 15.94 | 16.13 | 00:00:00 | | 2000-09-20 | 215,600 | 16.00 | 16.25 | 15.94 | 16.00 | 00:00:00 | | 2000-09-21 | 207,300 | 16.00 | 16.19 | 15.56 | 15.69 | 00:00:00 | | 2000-09-22 | 230,400 | 15.50 | 16.34 | 14.38 | 16.31 | 00:00:00 | | 2000-09-25 | 164,400 | 16.31 | 16.31 | 16.00 | 16.19 | 00:00:00 | | 2000-09-26 | 243,600 | 16.13 | 16.25 | 15.37 | 15.87 | 00:00:00 | | 2000-09-27 | 248,100 | 16.00 | 16.50 | 15.75 | 15.75 | 00:00:00 | | 2000-09-28 | 565,500 | 16.00 | 16.31 | 15.75 | 16.31 | 00:00:00 | | 2000-09-29 | 911,700 | 16.28 | 16.38 | 15.00 | 15.12 | 00:00:00 | | 2000-10-02 | 281,200 | 15.50 | 16.13 | 14.69 | 15.50 | 00:00:00 | | 2000-10-03 | 204,600 | 15.63 | 16.50 | 15.63 | 16.00 | 00:00:00 | | 2000-10-04 | 199,200 | 16.25 | 16.38 | 15.12 | 16.25 | 00:00:00 | | 2000-10-05 | 115,500 | 16.31 | 16.31 | 15.56 | 15.75 | 00:00:00 | | 2000-10-06 | 191,100 | 15.94 | 16.31 | 15.75 | 16.19 | 00:00:00 | | 2000-10-09 | 259,600 | 16.06 | 16.31 | 15.50 | 16.13 | 00:00:00 | | 2000-10-10 | 104,100 | 15.81 | 16.31 | 15.69 | 16.00 | 00:00:00 | | 2000-10-11 | 440,400 | 16.06 | 16.13 | 15.50 | 16.13 | 00:00:00 | | 2000-10-12 | 322,600 | 16.00 | 16.19 | 15.00 | 15.00 | 00:00:00 | | 2000-10-13 | 244,800 | 15.37 | 16.56 | 14.50 | 16.25 | 00:00:00 | | 2000-10-16 | 529,200 | 16.25 | 16.80 | 15.87 | 16.19 | 00:00:00 | | 2000-10-17 | 271,800 | 16.00 | 16.50 | 15.87 | 16.19 | 00:00:00 | | 2000-10-18 | 238,500 | 16.00 | 16.31 | 16.00 | 16.31 | 00:00:00 | | 2000-10-19 | 190,500 | 16.19 | 16.31 | 15.37 | 15.56 | 00:00:00 | | 2000-10-20 | 620,600 | 15.87 | 16.13 | 15.63 | 16.00 | 00:00:00 | | 2000-10-23 | 198,000 | 15.94 | 16.13 | 15.87 | 15.87 | 00:00:00 | | 2000-10-24 | 239,800 | 16.06 | 16.13 | 15.37 | 15.75 | 00:00:00 | | 2000-10-25 | 136,500 | 15.75 | 15.87 | 15.37 | 15.56 | 00:00:00 | | 2000-10-26 | 326,400 | 15.63 | 16.13 | 15.44 | 16.06 | 00:00:00 | | 2000-10-27 | 289,400 | 16.06 | 16.25 | 15.75 | 15.81 | 00:00:00 | | 2000-10-30 | 489,300 | 15.87 | 16.13 | 15.81 | 16.00 | 00:00:00 | | 2000-10-31 | 2,730,000 | 16.25 | 18.50 | 16.13 | 18.25 | 00:00:00 | | 2000-11-01 | 1,349,600 | 18.25 | 19.12 | 17.50 | 17.56 | 00:00:00 | | 2000-11-02 | 741,200 | 17.75 | 18.12 | 17.62 | 17.94 | 00:00:00 | | 2000-11-03 | 939,600 | 18.25 | 18.50 | 17.75 | 18.25 | 00:00:00 | | 2000-11-06 | 1,128,900 | 18.31 | 19.62 | 18.25 | 18.94 | 00:00:00 | | 2000-11-07 | 454,200 | 18.98 | 19.06 | 18.50 | 18.88 | 00:00:00 | | 2000-11-08 | 1,065,000 | 18.84 | 20.06 | 18.75 | 19.00 | 00:00:00 | | 2000-11-09 | 609,900 | 18.95 | 19.06 | 18.38 | 19.00 | 00:00:00 | | 2000-11-10 | 891,000 | 18.81 | 20.63 | 18.44 | 19.81 | 00:00:00 | | 2000-11-13 | 638,600 | 19.87 | 20.00 | 19.00 | 19.31 | 00:00:00 | | 2000-11-14 | 627,600 | 19.12 | 20.25 | 19.12 | 20.25 | 00:00:00 | | 2000-11-15 | 2,018,100 | 19.97 | 22.00 | 19.94 | 21.00 | 00:00:00 | | 2000-11-16 | 1,312,800 | 21.00 | 21.94 | 21.00 | 21.44 | 00:00:00 | | 2000-11-17 | 557,100 | 21.44 | 21.62 | 20.37 | 21.38 | 00:00:00 | | 2000-11-20 | 1,144,800 | 19.75 | 20.69 | 19.12 | 19.25 | 00:00:00 | | 2000-11-21 | 966,900 | 19.20 | 19.94 | 18.69 | 19.25 | 00:00:00 | | 2000-11-22 | 401,000 | 19.03 | 21.00 | 19.00 | 20.63 | 00:00:00 | | 2000-11-24 | 207,000 | 21.00 | 21.00 | 20.00 | 20.56 | 00:00:00 | | 2000-11-27 | 1,145,700 | 21.06 | 21.25 | 20.63 | 20.81 | 00:00:00 | | 2000-11-28 | 1,271,700 | 20.81 | 22.50 | 20.75 | 21.62 | 00:00:00 | | 2000-11-29 | 404,600 | 21.41 | 21.44 | 20.44 | 20.75 | 00:00:00 | | 2000-11-30 | 625,500 | 20.13 | 21.75 | 19.62 | 21.25 | 00:00:00 | | 2000-12-01 | 723,900 | 21.22 | 22.25 | 20.88 | 21.87 | 00:00:00 | | 2000-12-04 | 1,374,900 | 21.72 | 23.87 | 21.06 | 22.94 | 00:00:00 | | 2000-12-05 | 1,576,200 | 24.50 | 27.00 | 23.62 | 25.63 | 00:00:00 | | 2000-12-06 | 735,800 | 25.84 | 26.00 | 23.87 | 24.12 | 00:00:00 | | 2000-12-07 | 845,400 | 24.12 | 24.63 | 23.87 | 24.50 | 00:00:00 | | 2000-12-08 | 1,531,500 | 24.87 | 25.25 | 24.75 | 25.19 | 00:00:00 | | 2000-12-11 | 1,309,000 | 25.22 | 25.75 | 23.44 | 23.62 | 00:00:00 | | 2000-12-12 | 896,100 | 22.91 | 23.87 | 22.69 | 23.44 | 00:00:00 | | 2000-12-13 | 776,400 | 23.69 | 24.19 | 23.50 | 23.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
