|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 3,230,400 | 15.27 | 16.03 | 15.03 | 15.72 | 00:00:00 | | 2009-01-29 | 1,933,900 | 15.69 | 15.69 | 15.11 | 15.29 | 00:00:00 | | 2009-01-30 | 2,521,900 | 15.33 | 15.40 | 14.54 | 15.13 | 00:00:00 | | 2009-02-02 | 2,965,400 | 14.84 | 16.07 | 14.79 | 15.69 | 00:00:00 | | 2009-02-03 | 1,951,300 | 15.77 | 16.13 | 15.25 | 15.99 | 00:00:00 | | 2009-02-04 | 1,402,200 | 16.07 | 16.10 | 15.42 | 15.57 | 00:00:00 | | 2009-02-05 | 2,019,400 | 15.41 | 16.45 | 15.37 | 16.34 | 00:00:00 | | 2009-02-06 | 1,508,600 | 16.19 | 16.79 | 16.19 | 16.64 | 00:00:00 | | 2009-02-09 | 1,600,900 | 16.76 | 16.95 | 16.42 | 16.87 | 00:00:00 | | 2009-02-10 | 3,100,900 | 17.17 | 17.33 | 15.72 | 15.86 | 00:00:00 | | 2009-02-11 | 2,628,600 | 15.98 | 16.47 | 15.75 | 16.07 | 00:00:00 | | 2009-02-12 | 2,180,500 | 15.82 | 16.46 | 13.99 | 16.36 | 00:00:00 | | 2009-02-13 | 1,746,200 | 16.33 | 16.53 | 15.97 | 16.18 | 00:00:00 | | 2009-02-17 | 2,753,600 | 15.72 | 16.16 | 15.31 | 15.88 | 00:00:00 | | 2009-02-18 | 2,152,400 | 15.87 | 15.97 | 15.33 | 15.83 | 00:00:00 | | 2009-02-19 | 2,877,300 | 15.95 | 16.46 | 15.92 | 16.12 | 00:00:00 | | 2009-02-20 | 3,785,400 | 15.64 | 16.16 | 15.30 | 15.73 | 00:00:00 | | 2009-02-23 | 4,753,300 | 15.25 | 15.63 | 13.86 | 13.98 | 00:00:00 | | 2009-02-24 | 2,221,900 | 14.08 | 14.74 | 13.97 | 14.67 | 00:00:00 | | 2009-02-25 | 3,191,800 | 14.72 | 14.72 | 13.79 | 13.87 | 00:00:00 | | 2009-02-26 | 5,957,400 | 14.05 | 14.69 | 11.80 | 11.88 | 00:00:00 | | 2009-02-27 | 3,204,100 | 11.65 | 12.44 | 11.40 | 11.52 | 00:00:00 | | 2009-03-02 | 6,251,500 | 11.22 | 11.28 | 9.36 | 9.40 | 00:00:00 | | 2009-03-03 | 5,480,600 | 9.60 | 9.75 | 8.62 | 8.78 | 00:00:00 | | 2009-03-04 | 6,778,600 | 8.92 | 9.55 | 8.89 | 9.00 | 00:00:00 | | 2009-03-05 | 3,836,300 | 8.80 | 8.81 | 7.97 | 8.02 | 00:00:00 | | 2009-03-06 | 3,728,900 | 8.08 | 8.46 | 7.97 | 8.36 | 00:00:00 | | 2009-03-09 | 2,764,300 | 8.28 | 8.69 | 7.99 | 8.39 | 00:00:00 | | 2009-03-10 | 3,967,300 | 8.54 | 9.48 | 8.53 | 9.41 | 00:00:00 | | 2009-03-11 | 3,082,800 | 10.00 | 10.06 | 9.25 | 9.35 | 00:00:00 | | 2009-03-12 | 3,561,500 | 9.34 | 10.46 | 9.18 | 10.22 | 00:00:00 | | 2009-03-13 | 3,599,600 | 10.29 | 11.15 | 10.25 | 10.99 | 00:00:00 | | 2009-03-16 | 2,323,100 | 11.03 | 11.46 | 10.76 | 10.76 | 00:00:00 | | 2009-03-17 | 2,245,200 | 10.80 | 11.44 | 10.76 | 11.42 | 00:00:00 | | 2009-03-18 | 2,931,500 | 11.33 | 12.25 | 11.28 | 11.88 | 00:00:00 | | 2009-03-19 | 2,380,200 | 12.01 | 12.22 | 11.57 | 11.73 | 00:00:00 | | 2009-03-20 | 2,601,000 | 11.76 | 11.95 | 11.48 | 11.72 | 00:00:00 | | 2009-03-23 | 3,252,900 | 11.92 | 12.98 | 11.92 | 12.96 | 00:00:00 | | 2009-03-24 | 2,250,800 | 12.75 | 12.84 | 12.18 | 12.18 | 00:00:00 | | 2009-03-25 | 4,700,800 | 12.65 | 13.50 | 12.20 | 13.10 | 00:00:00 | | 2009-03-26 | 3,124,500 | 13.43 | 13.85 | 13.10 | 13.51 | 00:00:00 | | 2009-03-27 | 2,303,500 | 13.32 | 13.32 | 12.91 | 13.00 | 00:00:00 | | 2009-03-30 | 2,586,100 | 13.09 | 13.09 | 12.32 | 12.81 | 00:00:00 | | 2009-03-31 | 2,177,700 | 12.80 | 13.29 | 12.80 | 12.94 | 00:00:00 | | 2009-04-01 | 2,207,000 | 12.79 | 13.19 | 12.29 | 12.90 | 00:00:00 | | 2009-04-02 | 2,954,700 | 13.25 | 13.74 | 13.13 | 13.47 | 00:00:00 | | 2009-04-03 | 3,255,300 | 13.65 | 13.72 | 12.56 | 12.85 | 00:00:00 | | 2009-04-06 | 2,897,300 | 12.82 | 13.90 | 12.82 | 13.78 | 00:00:00 | | 2009-04-07 | 3,101,700 | 13.57 | 14.52 | 13.00 | 14.26 | 00:00:00 | | 2009-04-08 | 2,096,200 | 14.45 | 14.90 | 13.98 | 14.32 | 00:00:00 | | 2009-04-09 | 2,436,100 | 14.94 | 14.95 | 14.38 | 14.85 | 00:00:00 | | 2009-04-13 | 2,528,600 | 14.93 | 15.28 | 14.52 | 14.90 | 00:00:00 | | 2009-04-14 | 2,976,700 | 14.96 | 15.01 | 14.46 | 14.79 | 00:00:00 | | 2009-04-15 | 2,662,500 | 14.67 | 15.09 | 14.08 | 14.74 | 00:00:00 | | 2009-04-16 | 4,091,200 | 14.74 | 15.00 | 14.22 | 14.39 | 00:00:00 | | 2009-04-17 | 3,677,900 | 14.47 | 14.75 | 14.19 | 14.61 | 00:00:00 | | 2009-04-20 | 2,085,900 | 14.27 | 14.64 | 13.92 | 14.17 | 00:00:00 | | 2009-04-21 | 3,262,500 | 13.95 | 14.69 | 13.81 | 14.28 | 00:00:00 | | 2009-04-22 | 3,684,200 | 14.15 | 14.58 | 13.95 | 14.27 | 00:00:00 | | 2009-04-23 | 2,576,000 | 14.17 | 14.54 | 13.54 | 13.79 | 00:00:00 | | 2009-04-24 | 3,221,300 | 13.91 | 14.22 | 13.55 | 13.72 | 00:00:00 | | 2009-04-27 | 4,166,400 | 13.92 | 14.40 | 13.74 | 14.21 | 00:00:00 | | 2009-04-28 | 4,165,900 | 14.40 | 15.56 | 14.30 | 15.22 | 00:00:00 | | 2009-04-29 | 3,837,400 | 15.30 | 15.91 | 14.93 | 15.72 | 00:00:00 | | 2009-04-30 | 2,706,300 | 15.89 | 16.04 | 15.40 | 15.91 | 00:00:00 | | 2009-05-01 | 2,750,300 | 15.94 | 16.36 | 15.78 | 16.04 | 00:00:00 | | 2009-05-04 | 2,397,800 | 16.12 | 16.41 | 15.74 | 16.41 | 00:00:00 | | 2009-05-05 | 1,906,500 | 16.43 | 17.15 | 16.38 | 17.10 | 00:00:00 | | 2009-05-06 | 2,238,500 | 17.26 | 17.40 | 16.80 | 17.27 | 00:00:00 | | 2009-05-07 | 3,823,500 | 17.35 | 18.87 | 17.11 | 18.40 | 00:00:00 | | 2009-05-08 | 3,429,200 | 18.63 | 19.29 | 18.50 | 19.12 | 00:00:00 | | 2009-05-11 | 3,684,600 | 19.20 | 19.20 | 18.34 | 18.68 | 00:00:00 | | 2009-05-12 | 2,317,300 | 18.69 | 18.99 | 18.22 | 18.68 | 00:00:00 | | 2009-05-13 | 2,265,800 | 18.19 | 18.65 | 17.89 | 17.99 | 00:00:00 | | 2009-05-14 | 2,617,800 | 18.04 | 19.23 | 17.73 | 19.02 | 00:00:00 | | 2009-05-15 | 2,887,200 | 18.94 | 19.61 | 18.61 | 19.09 | 00:00:00 | | 2009-05-18 | 2,572,100 | 19.24 | 19.76 | 18.64 | 19.72 | 00:00:00 | | 2009-05-19 | 2,211,900 | 19.70 | 20.00 | 19.15 | 19.18 | 00:00:00 | | 2009-05-20 | 2,312,500 | 19.51 | 20.10 | 19.19 | 19.49 | 00:00:00 | | 2009-05-21 | 2,488,700 | 19.28 | 19.86 | 18.63 | 18.75 | 00:00:00 | | 2009-05-22 | 1,470,300 | 18.77 | 19.01 | 18.22 | 18.44 | 00:00:00 | | 2009-05-26 | 1,659,700 | 18.22 | 19.02 | 17.92 | 18.95 | 00:00:00 | | 2009-05-27 | 1,862,200 | 18.94 | 19.17 | 18.63 | 18.74 | 00:00:00 | | 2009-05-28 | 2,923,300 | 18.76 | 19.22 | 18.30 | 18.38 | 00:00:00 | | 2009-05-29 | 2,840,300 | 18.30 | 18.54 | 17.74 | 18.05 | 00:00:00 | | 2009-06-01 | 2,664,400 | 17.86 | 18.55 | 17.74 | 18.38 | 00:00:00 | | 2009-06-02 | 2,196,500 | 18.35 | 18.89 | 18.08 | 18.70 | 00:00:00 | | 2009-06-03 | 3,914,700 | 18.47 | 18.65 | 17.56 | 18.14 | 00:00:00 | | 2009-06-04 | 2,300,700 | 18.40 | 18.56 | 17.74 | 17.99 | 00:00:00 | | 2009-06-05 | 2,492,000 | 18.27 | 18.47 | 17.76 | 18.29 | 00:00:00 | | 2009-06-08 | 2,794,600 | 18.08 | 18.31 | 17.46 | 17.68 | 00:00:00 | | 2009-06-09 | 3,072,600 | 17.85 | 17.88 | 17.02 | 17.40 | 00:00:00 | | 2009-06-10 | 1,767,000 | 17.44 | 17.69 | 17.10 | 17.25 | 00:00:00 | | 2009-06-11 | 2,716,800 | 17.25 | 17.64 | 16.88 | 16.90 | 00:00:00 | | 2009-06-12 | 1,534,400 | 16.83 | 17.12 | 16.40 | 16.87 | 00:00:00 | | 2009-06-15 | 1,811,200 | 16.69 | 16.72 | 15.97 | 16.14 | 00:00:00 | | 2009-06-16 | 3,165,500 | 16.24 | 17.25 | 15.89 | 16.71 | 00:00:00 | | 2009-06-17 | 2,494,900 | 16.70 | 17.36 | 16.43 | 16.76 | 00:00:00 | | 2009-06-18 | 3,778,900 | 16.84 | 18.50 | 16.72 | 18.30 | 00:00:00 | | 2009-06-19 | 3,211,300 | 18.40 | 19.44 | 18.40 | 18.79 | 00:00:00 | | 2009-06-22 | 2,584,500 | 18.54 | 18.63 | 17.89 | 18.07 | 00:00:00 | | 2009-06-23 | 2,245,500 | 18.21 | 18.70 | 17.77 | 18.30 | 00:00:00 | | 2009-06-24 | 1,501,800 | 18.33 | 18.78 | 18.15 | 18.34 | 00:00:00 | | 2009-06-25 | 2,440,200 | 18.25 | 19.66 | 18.09 | 19.08 | 00:00:00 | | 2009-06-26 | 2,156,900 | 19.13 | 19.17 | 18.55 | 19.03 | 00:00:00 | | 2009-06-29 | 2,408,800 | 18.51 | 19.35 | 18.26 | 18.68 | 00:00:00 | | 2009-06-30 | 2,088,800 | 18.58 | 18.87 | 18.31 | 18.71 | 00:00:00 | | 2009-07-01 | 1,480,100 | 18.81 | 19.30 | 18.48 | 19.06 | 00:00:00 | | 2009-07-02 | 1,347,800 | 18.75 | 18.75 | 17.90 | 17.91 | 00:00:00 | | 2009-07-06 | 1,581,400 | 17.77 | 18.21 | 17.76 | 18.06 | 00:00:00 | | 2009-07-07 | 2,901,700 | 17.98 | 19.12 | 17.98 | 18.55 | 00:00:00 | | 2009-07-08 | 2,340,300 | 18.74 | 18.74 | 17.97 | 18.25 | 00:00:00 | | 2009-07-09 | 1,819,100 | 18.40 | 18.63 | 17.73 | 18.29 | 00:00:00 | | 2009-07-10 | 1,637,500 | 18.23 | 18.61 | 17.72 | 17.84 | 00:00:00 | | 2009-07-13 | 1,483,100 | 17.86 | 18.19 | 17.45 | 18.12 | 00:00:00 | | 2009-07-14 | 2,151,800 | 18.79 | 19.38 | 18.23 | 18.73 | 00:00:00 | | 2009-07-15 | 2,393,100 | 18.87 | 18.96 | 18.10 | 18.82 | 00:00:00 | | 2009-07-16 | 1,428,400 | 18.72 | 19.23 | 18.42 | 19.11 | 00:00:00 | | 2009-07-17 | 1,052,500 | 19.07 | 19.30 | 18.69 | 18.81 | 00:00:00 | | 2009-07-20 | 1,426,600 | 18.84 | 19.12 | 18.31 | 19.09 | 00:00:00 | | 2009-07-21 | 1,483,400 | 19.20 | 19.57 | 18.86 | 19.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
