|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,483,400 | 19.20 | 19.57 | 18.86 | 19.03 | 00:00:00 | | 2009-07-22 | 1,451,200 | 18.98 | 19.08 | 18.58 | 18.71 | 00:00:00 | | 2009-07-23 | 1,576,400 | 18.79 | 19.60 | 18.63 | 19.48 | 00:00:00 | | 2009-07-24 | 1,145,600 | 19.33 | 19.94 | 19.26 | 19.89 | 00:00:00 | | 2009-07-27 | 1,457,300 | 19.42 | 20.47 | 19.42 | 20.05 | 00:00:00 | | 2009-07-28 | 6,081,600 | 21.11 | 22.66 | 21.00 | 22.59 | 00:00:00 | | 2009-07-29 | 3,985,600 | 22.29 | 23.67 | 22.27 | 22.48 | 00:00:00 | | 2009-07-30 | 2,876,700 | 22.68 | 23.50 | 22.56 | 22.89 | 00:00:00 | | 2009-07-31 | 2,627,600 | 22.94 | 23.54 | 22.69 | 23.00 | 00:00:00 | | 2009-08-03 | 2,314,700 | 23.16 | 23.50 | 22.23 | 22.73 | 00:00:00 | | 2009-08-04 | 1,945,000 | 22.74 | 23.08 | 22.13 | 22.62 | 00:00:00 | | 2009-08-05 | 1,786,700 | 22.43 | 22.77 | 21.73 | 21.89 | 00:00:00 | | 2009-08-06 | 1,626,400 | 21.89 | 22.03 | 21.20 | 21.79 | 00:00:00 | | 2009-08-07 | 1,776,400 | 22.16 | 22.74 | 22.11 | 22.14 | 00:00:00 | | 2009-08-10 | 1,387,200 | 22.16 | 22.28 | 21.84 | 22.16 | 00:00:00 | | 2009-08-11 | 2,052,900 | 22.01 | 22.83 | 21.95 | 22.52 | 00:00:00 | | 2009-08-12 | 1,575,100 | 22.57 | 23.00 | 22.32 | 22.84 | 00:00:00 | | 2009-08-13 | 2,077,300 | 22.99 | 23.35 | 22.62 | 23.22 | 00:00:00 | | 2009-08-14 | 1,150,100 | 23.01 | 23.26 | 22.27 | 22.60 | 00:00:00 | | 2009-08-17 | 3,228,900 | 22.52 | 24.42 | 22.30 | 23.60 | 00:00:00 | | 2009-08-18 | 2,379,300 | 23.62 | 23.63 | 22.79 | 22.98 | 00:00:00 | | 2009-08-19 | 1,797,400 | 22.73 | 22.98 | 22.33 | 22.57 | 00:00:00 | | 2009-08-20 | 1,921,100 | 22.60 | 23.14 | 22.39 | 22.75 | 00:00:00 | | 2009-08-21 | 1,492,400 | 22.95 | 23.21 | 22.67 | 22.74 | 00:00:00 | | 2009-08-24 | 1,631,700 | 22.96 | 23.00 | 22.56 | 22.88 | 00:00:00 | | 2009-08-25 | 2,085,400 | 22.84 | 23.14 | 22.66 | 23.01 | 00:00:00 | | 2009-08-26 | 1,353,500 | 23.24 | 23.25 | 22.49 | 22.68 | 00:00:00 | | 2009-08-27 | 1,019,900 | 22.20 | 22.85 | 22.20 | 22.76 | 00:00:00 | | 2009-08-28 | 1,088,500 | 22.86 | 23.20 | 22.10 | 22.20 | 00:00:00 | | 2009-08-31 | 788,400 | 22.09 | 22.52 | 21.60 | 21.83 | 00:00:00 | | 2009-09-01 | 868,600 | 21.66 | 22.11 | 21.12 | 21.14 | 00:00:00 | | 2009-09-02 | 1,360,000 | 21.03 | 22.33 | 21.03 | 22.18 | 00:00:00 | | 2009-09-03 | 1,658,900 | 22.36 | 22.48 | 21.85 | 22.44 | 00:00:00 | | 2009-09-04 | 983,500 | 22.50 | 22.84 | 22.32 | 22.74 | 00:00:00 | | 2009-09-08 | 2,098,500 | 22.91 | 23.39 | 22.49 | 22.93 | 00:00:00 | | 2009-09-09 | 2,174,100 | 22.94 | 23.62 | 22.82 | 23.55 | 00:00:00 | | 2009-09-10 | 2,027,800 | 23.51 | 24.32 | 23.18 | 24.27 | 00:00:00 | | 2009-09-11 | 1,719,800 | 24.18 | 24.72 | 24.16 | 24.65 | 00:00:00 | | 2009-09-14 | 2,860,200 | 24.31 | 24.84 | 24.24 | 24.82 | 00:00:00 | | 2009-09-15 | 4,944,700 | 24.83 | 24.83 | 23.00 | 23.07 | 00:00:00 | | 2009-09-16 | 5,640,400 | 22.65 | 22.76 | 21.76 | 21.99 | 00:00:00 | | 2009-09-17 | 3,082,600 | 21.93 | 22.08 | 21.47 | 21.83 | 00:00:00 | | 2009-09-18 | 4,081,400 | 21.20 | 21.69 | 20.53 | 20.60 | 00:00:00 | | 2009-09-21 | 3,157,300 | 20.69 | 21.50 | 20.60 | 21.40 | 00:00:00 | | 2009-09-22 | 2,497,800 | 21.51 | 21.61 | 20.89 | 21.08 | 00:00:00 | | 2009-09-23 | 2,282,200 | 21.09 | 21.12 | 20.23 | 20.26 | 00:00:00 | | 2009-09-24 | 2,828,400 | 20.26 | 20.33 | 19.30 | 19.51 | 00:00:00 | | 2009-09-25 | 2,322,600 | 19.41 | 19.73 | 19.33 | 19.64 | 00:00:00 | | 2009-09-28 | 3,004,600 | 19.70 | 20.23 | 19.65 | 19.82 | 00:00:00 | | 2009-09-29 | 3,681,200 | 19.81 | 20.42 | 19.54 | 19.94 | 00:00:00 | | 2009-09-30 | 2,971,700 | 20.44 | 20.65 | 19.55 | 19.96 | 00:00:00 | | 2009-10-01 | 3,281,300 | 19.66 | 20.42 | 19.66 | 19.76 | 00:00:00 | | 2009-10-02 | 2,156,000 | 19.62 | 19.64 | 18.93 | 19.00 | 00:00:00 | | 2009-10-05 | 2,462,100 | 19.04 | 19.44 | 18.53 | 19.34 | 00:00:00 | | 2009-10-06 | 1,792,700 | 19.48 | 19.51 | 18.87 | 19.26 | 00:00:00 | | 2009-10-07 | 1,652,700 | 19.24 | 19.72 | 19.20 | 19.62 | 00:00:00 | | 2009-10-08 | 3,459,400 | 19.65 | 19.76 | 18.66 | 18.88 | 00:00:00 | | 2009-10-09 | 2,630,100 | 18.83 | 19.27 | 18.79 | 19.25 | 00:00:00 | | 2009-10-12 | 1,976,900 | 19.39 | 19.68 | 19.02 | 19.08 | 00:00:00 | | 2009-10-13 | 3,444,900 | 19.10 | 19.16 | 18.40 | 18.49 | 00:00:00 | | 2009-10-14 | 2,569,300 | 18.57 | 19.18 | 18.57 | 19.07 | 00:00:00 | | 2009-10-15 | 1,830,300 | 19.12 | 19.13 | 18.57 | 18.88 | 00:00:00 | | 2009-10-16 | 2,282,000 | 18.74 | 18.75 | 18.26 | 18.30 | 00:00:00 | | 2009-10-19 | 1,598,400 | 18.38 | 18.69 | 18.25 | 18.42 | 00:00:00 | | 2009-10-20 | 2,027,300 | 18.50 | 18.72 | 18.31 | 18.57 | 00:00:00 | | 2009-10-21 | 2,069,100 | 18.58 | 18.90 | 18.19 | 18.19 | 00:00:00 | | 2009-10-22 | 1,852,600 | 18.18 | 18.86 | 18.18 | 18.64 | 00:00:00 | | 2009-10-23 | 2,965,800 | 18.82 | 19.03 | 18.61 | 18.70 | 00:00:00 | | 2009-10-26 | 2,289,400 | 18.76 | 19.09 | 18.33 | 18.39 | 00:00:00 | | 2009-10-27 | 5,575,400 | 18.22 | 20.17 | 18.21 | 19.95 | 00:00:00 | | 2009-10-28 | 3,933,700 | 19.99 | 19.99 | 19.19 | 19.30 | 00:00:00 | | 2009-10-29 | 4,814,500 | 19.34 | 20.91 | 19.25 | 20.91 | 00:00:00 | | 2009-10-30 | 5,523,500 | 22.00 | 22.00 | 19.75 | 19.83 | 00:00:00 | | 2009-11-02 | 3,468,200 | 20.01 | 21.11 | 19.96 | 20.90 | 00:00:00 | | 2009-11-03 | 2,633,000 | 20.88 | 20.97 | 20.38 | 20.80 | 00:00:00 | | 2009-11-04 | 3,804,600 | 21.08 | 22.21 | 21.05 | 21.74 | 00:00:00 | | 2009-11-05 | 2,359,000 | 21.78 | 22.02 | 20.95 | 21.90 | 00:00:00 | | 2009-11-06 | 1,502,300 | 21.70 | 22.15 | 21.54 | 21.99 | 00:00:00 | | 2009-11-09 | 1,861,800 | 21.97 | 22.71 | 21.72 | 22.68 | 00:00:00 | | 2009-11-10 | 1,927,300 | 22.64 | 22.87 | 22.49 | 22.64 | 00:00:00 | | 2009-11-11 | 1,509,100 | 22.74 | 23.14 | 22.64 | 23.00 | 00:00:00 | | 2009-11-12 | 1,407,900 | 23.07 | 23.30 | 22.65 | 22.71 | 00:00:00 | | 2009-11-13 | 1,101,300 | 22.80 | 23.10 | 22.70 | 22.97 | 00:00:00 | | 2009-11-16 | 2,133,000 | 23.10 | 23.65 | 23.10 | 23.63 | 00:00:00 | | 2009-11-17 | 1,113,200 | 23.74 | 23.76 | 23.26 | 23.68 | 00:00:00 | | 2009-11-18 | 2,641,200 | 22.89 | 23.22 | 22.66 | 23.05 | 00:00:00 | | 2009-11-19 | 2,332,200 | 22.91 | 22.92 | 22.07 | 22.63 | 00:00:00 | | 2009-11-20 | 1,703,000 | 22.39 | 22.76 | 22.38 | 22.54 | 00:00:00 | | 2009-11-23 | 2,061,700 | 22.62 | 23.76 | 22.61 | 23.33 | 00:00:00 | | 2009-11-24 | 1,995,100 | 23.31 | 23.52 | 23.04 | 23.21 | 00:00:00 | | 2009-11-25 | 1,417,600 | 23.27 | 23.55 | 23.15 | 23.21 | 00:00:00 | | 2009-11-27 | 557,600 | 22.60 | 23.01 | 22.24 | 22.85 | 00:00:00 | | 2009-11-30 | 1,215,700 | 22.75 | 22.93 | 22.27 | 22.55 | 00:00:00 | | 2009-12-01 | 961,700 | 22.89 | 23.10 | 22.71 | 22.83 | 00:00:00 | | 2009-12-02 | 1,430,700 | 22.77 | 22.99 | 22.46 | 22.72 | 00:00:00 | | 2009-12-03 | 1,513,800 | 22.83 | 22.99 | 22.22 | 22.22 | 00:00:00 | | 2009-12-04 | 1,755,900 | 22.44 | 23.26 | 22.39 | 22.75 | 00:00:00 | | 2009-12-07 | 1,642,100 | 21.91 | 23.34 | 21.83 | 22.70 | 00:00:00 | | 2009-12-08 | 1,066,000 | 22.61 | 22.89 | 22.38 | 22.63 | 00:00:00 | | 2009-12-09 | 1,172,700 | 22.63 | 23.09 | 22.26 | 22.42 | 00:00:00 | | 2009-12-10 | 2,175,600 | 22.56 | 23.43 | 22.54 | 23.34 | 00:00:00 | | 2009-12-11 | 1,094,600 | 23.38 | 23.59 | 22.91 | 23.18 | 00:00:00 | | 2009-12-14 | 1,119,400 | 23.31 | 23.75 | 23.31 | 23.56 | 00:00:00 | | 2009-12-15 | 1,091,200 | 23.41 | 23.76 | 23.38 | 23.56 | 00:00:00 | | 2009-12-16 | 1,577,300 | 23.85 | 24.38 | 23.75 | 24.26 | 00:00:00 | | 2009-12-17 | 2,479,500 | 24.00 | 24.91 | 23.90 | 24.45 | 00:00:00 | | 2009-12-18 | 1,957,600 | 24.62 | 24.79 | 24.18 | 24.56 | 00:00:00 | | 2009-12-21 | 2,880,600 | 24.81 | 25.78 | 24.81 | 25.08 | 00:00:00 | | 2009-12-22 | 1,906,000 | 25.26 | 25.28 | 24.99 | 25.09 | 00:00:00 | | 2009-12-23 | 1,540,500 | 25.10 | 25.46 | 25.06 | 25.18 | 00:00:00 | | 2009-12-24 | 466,500 | 25.14 | 25.40 | 25.02 | 25.24 | 00:00:00 | | 2009-12-28 | 656,500 | 25.27 | 25.66 | 24.94 | 25.03 | 00:00:00 | | 2009-12-29 | 937,800 | 25.05 | 25.30 | 24.69 | 24.92 | 00:00:00 | | 2009-12-30 | 821,700 | 24.78 | 24.91 | 24.52 | 24.68 | 00:00:00 | | 2009-12-31 | 627,600 | 24.76 | 24.88 | 24.23 | 24.29 | 00:00:00 | | 2010-01-04 | 1,005,400 | 24.52 | 25.21 | 24.38 | 25.17 | 00:00:00 | | 2010-01-05 | 1,439,800 | 25.33 | 25.45 | 24.64 | 24.84 | 00:00:00 | | 2010-01-06 | 1,428,800 | 24.88 | 25.56 | 24.79 | 25.30 | 00:00:00 | | 2010-01-07 | 2,041,100 | 25.34 | 25.85 | 25.31 | 25.79 | 00:00:00 | | 2010-01-08 | 955,800 | 25.78 | 25.85 | 25.47 | 25.60 | 00:00:00 | | 2010-01-11 | 846,100 | 25.66 | 26.00 | 25.46 | 25.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
