TR4DER - Coventry Health C [CVH] Historical Prices

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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	846,100	25.66	26.00	25.46	25.73	00:00:00
2010-01-12	1,482,900	25.74	25.74	24.75	24.90	00:00:00
2010-01-13	2,022,400	24.92	25.21	24.27	24.74	00:00:00
2010-01-14	1,409,200	24.78	25.42	24.50	25.17	00:00:00
2010-01-15	1,832,200	25.14	25.49	24.85	25.20	00:00:00
2010-01-19	3,208,800	25.38	27.08	25.38	26.71	00:00:00
2010-01-20	2,290,900	26.80	27.27	25.93	26.20	00:00:00
2010-01-21	3,146,900	26.22	26.44	24.33	24.61	00:00:00
2010-01-22	1,451,400	24.49	24.73	24.00	24.06	00:00:00
2010-01-25	1,012,600	24.47	24.47	23.88	23.92	00:00:00
2010-01-26	2,041,300	23.82	23.82	23.22	23.43	00:00:00
2010-01-27	1,669,800	23.35	23.79	23.01	23.52	00:00:00
2010-01-28	1,734,700	23.56	24.11	23.21	23.50	00:00:00
2010-01-29	1,504,800	23.56	23.56	22.84	22.88	00:00:00
2010-02-01	1,342,700	22.86	23.21	22.40	23.03	00:00:00
2010-02-02	1,443,300	23.09	23.86	22.78	23.77	00:00:00
2010-02-03	1,189,300	23.60	23.71	23.17	23.39	00:00:00
2010-02-04	1,527,900	23.10	23.39	22.48	22.49	00:00:00
2010-02-05	1,697,800	22.36	22.56	21.82	22.37	00:00:00
2010-02-08	1,744,600	22.35	23.02	22.09	22.44	00:00:00
2010-02-09	2,715,700	23.81	23.99	22.83	23.22	00:00:00
2010-02-10	1,601,100	23.03	23.10	22.23	22.67	00:00:00
2010-02-11	1,210,900	22.58	22.67	22.24	22.60	00:00:00
2010-02-12	1,299,400	22.30	22.39	21.87	22.33	00:00:00
2010-02-16	1,080,000	22.55	22.66	22.01	22.41	00:00:00
2010-02-17	1,021,800	22.47	23.08	22.47	22.74	00:00:00
2010-02-18	1,353,300	22.64	23.11	22.48	23.06	00:00:00
2010-02-19	1,726,700	22.92	22.98	22.47	22.86	00:00:00
2010-02-22	1,478,200	22.90	23.34	22.77	22.99	00:00:00
2010-02-23	848,900	22.82	22.89	22.34	22.55	00:00:00
2010-02-24	1,154,100	22.52	22.66	22.28	22.56	00:00:00
2010-02-25	1,485,700	22.25	22.72	22.01	22.69	00:00:00
2010-02-26	1,428,800	22.71	23.40	22.56	23.18	00:00:00
2010-03-01	2,211,300	23.87	24.55	23.73	23.81	00:00:00
2010-03-02	1,130,500	23.87	24.09	23.61	23.78	00:00:00
2010-03-03	1,190,700	23.87	24.02	23.56	23.86	00:00:00
2010-03-04	1,866,000	23.83	24.21	23.57	23.98	00:00:00
2010-03-05	635,900	24.08	24.44	24.02	24.43	00:00:00
2010-03-08	1,026,000	24.50	24.50	23.95	24.00	00:00:00
2010-03-09	787,100	23.87	24.00	23.73	23.74	00:00:00
2010-03-10	1,172,600	23.68	24.08	23.66	23.75	00:00:00
2010-03-11	1,292,400	23.73	24.61	23.62	24.55	00:00:00
2010-03-12	625,500	24.66	24.73	24.10	24.22	00:00:00
2010-03-15	1,079,400	24.10	24.43	23.82	24.43	00:00:00
2010-03-16	1,375,200	25.00	25.20	24.59	25.15	00:00:00
2010-03-17	1,174,100	25.17	25.25	24.72	25.03	00:00:00
2010-03-18	1,666,000	24.94	25.96	24.44	25.79	00:00:00
2010-03-19	2,128,900	25.81	26.64	25.81	26.24	00:00:00
2010-03-22	1,476,400	26.40	26.70	25.90	26.13	00:00:00
2010-03-23	958,500	26.23	26.23	25.50	25.84	00:00:00
2010-03-24	1,033,600	25.73	25.77	25.15	25.20	00:00:00
2010-03-25	973,900	25.50	25.52	24.99	25.01	00:00:00
2010-03-26	803,900	25.15	25.26	24.77	24.91	00:00:00
2010-03-29	747,300	25.02	25.20	24.96	25.08	00:00:00
2010-03-30	1,502,800	25.15	25.34	24.93	25.28	00:00:00
2010-03-31	1,068,000	25.15	25.21	24.66	24.72	00:00:00
2010-04-01	961,700	24.86	25.06	24.51	24.73	00:00:00
2010-04-05	553,900	24.85	24.90	24.55	24.65	00:00:00
2010-04-06	2,015,700	24.49	25.53	24.49	25.42	00:00:00
2010-04-07	1,142,100	25.41	25.46	24.65	24.76	00:00:00
2010-04-08	978,300	24.64	24.72	24.19	24.46	00:00:00
2010-04-09	1,244,900	24.45	24.45	23.99	24.33	00:00:00
2010-04-12	951,200	24.41	24.59	24.24	24.57	00:00:00
2010-04-13	1,250,000	24.54	24.63	24.33	24.52	00:00:00
2010-04-14	2,129,200	24.54	24.64	24.00	24.11	00:00:00
2010-04-15	1,738,500	24.04	24.15	23.74	24.06	00:00:00
2010-04-16	1,624,100	23.97	24.30	23.24	23.71	00:00:00
2010-04-19	1,369,900	23.61	24.68	23.61	24.35	00:00:00
2010-04-20	1,334,100	24.64	24.71	23.79	24.48	00:00:00
2010-04-21	1,120,600	24.49	24.57	23.88	24.06	00:00:00
2010-04-22	911,000	23.85	23.98	23.28	23.59	00:00:00
2010-04-23	983,100	23.49	23.72	23.40	23.64	00:00:00
2010-04-26	986,400	23.64	23.85	23.13	23.16	00:00:00
2010-04-27	1,584,300	22.97	23.58	22.88	23.00	00:00:00
2010-04-28	1,290,700	23.06	23.55	22.82	23.35	00:00:00
2010-04-29	2,974,900	23.60	25.19	23.56	24.88	00:00:00
2010-04-30	2,481,900	25.17	25.17	23.59	23.74	00:00:00
2010-05-03	2,251,700	23.84	23.93	22.75	23.03	00:00:00
2010-05-04	1,905,700	22.61	22.72	21.85	21.90	00:00:00
2010-05-05	2,171,200	21.71	22.23	21.52	22.06	00:00:00
2010-05-06	2,303,800	22.04	22.61	20.00	21.51	00:00:00
2010-05-07	3,176,300	21.56	21.56	20.55	21.10	00:00:00
2010-05-10	2,154,700	21.82	22.26	21.28	21.68	00:00:00
2010-05-11	1,553,900	21.44	22.01	21.31	21.76	00:00:00
2010-05-12	1,466,000	21.75	22.19	21.73	22.15	00:00:00
2010-05-13	1,531,000	22.11	22.12	21.73	21.74	00:00:00
2010-05-14	1,001,400	21.50	21.61	21.11	21.48	00:00:00
2010-05-17	1,554,100	21.51	21.70	20.96	21.37	00:00:00
2010-05-18	2,209,500	21.49	21.73	21.22	21.41	00:00:00
2010-05-19	1,798,600	21.24	21.47	20.95	21.36	00:00:00
2010-05-20	2,396,400	20.95	21.16	20.53	20.55	00:00:00
2010-05-21	4,338,700	20.49	20.66	19.62	20.00	00:00:00
2010-05-24	2,326,700	19.94	20.75	19.73	20.44	00:00:00
2010-05-25	2,096,700	19.94	20.29	19.61	20.27	00:00:00
2010-05-26	2,019,700	20.36	20.93	20.31	20.46	00:00:00
2010-05-27	1,031,800	20.82	21.04	20.56	21.04	00:00:00
2010-05-28	1,816,200	20.95	20.99	20.56	20.70	00:00:00
2010-06-01	2,497,300	20.44	21.12	20.40	20.55	00:00:00
2010-06-02	1,989,800	20.55	21.22	20.45	21.22	00:00:00
2010-06-03	2,022,500	21.17	21.77	21.15	21.75	00:00:00
2010-06-04	3,147,900	21.30	22.12	20.93	21.03	00:00:00
2010-06-07	1,920,500	21.16	21.46	20.53	20.85	00:00:00
2010-06-08	1,790,000	20.78	21.07	20.23	20.64	00:00:00
2010-06-09	2,817,400	20.77	20.86	19.89	20.00	00:00:00
2010-06-10	2,578,700	20.44	20.44	19.99	20.16	00:00:00
2010-06-11	2,664,200	20.01	20.27	19.78	20.14	00:00:00
2010-06-14	2,101,200	20.32	20.68	20.29	20.32	00:00:00
2010-06-15	1,917,300	20.41	20.65	20.30	20.56	00:00:00
2010-06-16	1,471,800	20.42	20.55	20.20	20.23	00:00:00
2010-06-17	1,683,100	20.23	20.57	20.22	20.46	00:00:00
2010-06-18	1,566,200	20.61	20.62	20.20	20.37	00:00:00
2010-06-21	1,109,100	20.67	20.79	20.10	20.18	00:00:00
2010-06-22	1,551,600	20.20	20.39	19.69	19.73	00:00:00
2010-06-23	1,835,700	19.69	19.69	19.28	19.38	00:00:00
2010-06-24	1,746,500	19.27	19.38	18.87	18.90	00:00:00
2010-06-25	2,198,100	18.91	19.03	18.76	18.85	00:00:00
2010-06-28	976,600	18.86	19.12	18.72	18.78	00:00:00
2010-06-29	3,885,400	18.47	18.51	17.63	17.68	00:00:00
2010-06-30	2,350,100	17.62	18.06	17.59	17.68	00:00:00
2010-07-01	3,196,300	17.64	17.69	16.61	17.19	00:00:00
2010-07-02	2,524,000	17.42	17.71	17.30	17.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>