|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 2,524,000 | 17.42 | 17.71 | 17.30 | 17.50 | 00:00:00 | | 2010-07-06 | 2,427,700 | 17.84 | 18.03 | 17.49 | 17.62 | 00:00:00 | | 2010-07-07 | 2,347,800 | 17.69 | 18.36 | 17.59 | 18.34 | 00:00:00 | | 2010-07-08 | 2,286,900 | 18.53 | 18.66 | 18.21 | 18.43 | 00:00:00 | | 2010-07-09 | 2,081,200 | 18.48 | 18.85 | 18.34 | 18.77 | 00:00:00 | | 2010-07-12 | 2,325,400 | 18.70 | 19.20 | 18.55 | 19.09 | 00:00:00 | | 2010-07-13 | 1,495,800 | 19.22 | 19.47 | 19.09 | 19.36 | 00:00:00 | | 2010-07-14 | 1,372,700 | 19.26 | 19.44 | 19.08 | 19.44 | 00:00:00 | | 2010-07-15 | 1,214,200 | 19.46 | 19.60 | 19.13 | 19.43 | 00:00:00 | | 2010-07-16 | 1,213,200 | 19.33 | 19.34 | 18.68 | 18.72 | 00:00:00 | | 2010-07-19 | 1,014,400 | 18.82 | 19.00 | 18.68 | 18.92 | 00:00:00 | | 2010-07-20 | 1,686,900 | 18.71 | 19.21 | 18.51 | 19.06 | 00:00:00 | | 2010-07-21 | 1,758,000 | 19.13 | 19.13 | 18.47 | 18.56 | 00:00:00 | | 2010-07-22 | 1,193,800 | 18.76 | 19.20 | 18.75 | 19.01 | 00:00:00 | | 2010-07-23 | 1,151,200 | 19.01 | 19.27 | 18.91 | 19.02 | 00:00:00 | | 2010-07-26 | 1,100,900 | 19.00 | 19.36 | 18.96 | 19.29 | 00:00:00 | | 2010-07-27 | 1,189,300 | 19.37 | 19.43 | 18.92 | 18.96 | 00:00:00 | | 2010-07-28 | 1,380,000 | 18.88 | 19.03 | 18.49 | 18.72 | 00:00:00 | | 2010-07-29 | 1,635,400 | 18.80 | 19.12 | 18.64 | 18.85 | 00:00:00 | | 2010-07-30 | 3,360,100 | 18.73 | 19.98 | 18.28 | 19.83 | 00:00:00 | | 2010-08-02 | 2,107,400 | 20.40 | 20.79 | 20.20 | 20.35 | 00:00:00 | | 2010-08-03 | 2,355,800 | 20.30 | 21.21 | 20.27 | 20.90 | 00:00:00 | | 2010-08-04 | 2,854,500 | 21.05 | 21.69 | 20.84 | 21.54 | 00:00:00 | | 2010-08-05 | 1,540,000 | 21.47 | 21.65 | 21.17 | 21.61 | 00:00:00 | | 2010-08-06 | 1,332,800 | 21.27 | 21.88 | 21.24 | 21.58 | 00:00:00 | | 2010-08-09 | 1,692,900 | 21.62 | 22.09 | 21.60 | 21.99 | 00:00:00 | | 2010-08-10 | 1,795,900 | 21.75 | 22.14 | 21.64 | 22.02 | 00:00:00 | | 2010-08-11 | 3,074,400 | 21.53 | 21.65 | 20.67 | 20.83 | 00:00:00 | | 2010-08-12 | 1,455,900 | 20.44 | 20.69 | 20.22 | 20.57 | 00:00:00 | | 2010-08-13 | 743,800 | 20.45 | 20.60 | 20.30 | 20.56 | 00:00:00 | | 2010-08-16 | 924,900 | 20.41 | 20.64 | 20.05 | 20.50 | 00:00:00 | | 2010-08-17 | 918,500 | 20.72 | 20.96 | 20.54 | 20.73 | 00:00:00 | | 2010-08-18 | 915,100 | 20.75 | 21.08 | 20.50 | 20.94 | 00:00:00 | | 2010-08-19 | 1,026,500 | 20.80 | 20.88 | 20.14 | 20.27 | 00:00:00 | | 2010-08-20 | 829,300 | 20.11 | 20.31 | 19.80 | 20.02 | 00:00:00 | | 2010-08-23 | 960,500 | 20.12 | 20.48 | 19.90 | 20.01 | 00:00:00 | | 2010-08-24 | 1,734,700 | 19.67 | 19.81 | 19.23 | 19.39 | 00:00:00 | | 2010-08-25 | 1,627,000 | 19.23 | 20.35 | 19.09 | 20.27 | 00:00:00 | | 2010-08-26 | 1,260,100 | 20.38 | 20.38 | 19.87 | 19.87 | 00:00:00 | | 2010-08-27 | 738,400 | 20.00 | 20.28 | 19.56 | 20.24 | 00:00:00 | | 2010-08-30 | 1,527,700 | 20.22 | 20.26 | 19.69 | 19.77 | 00:00:00 | | 2010-08-31 | 1,366,900 | 19.69 | 19.76 | 19.33 | 19.35 | 00:00:00 | | 2010-09-01 | 1,155,600 | 19.66 | 20.33 | 19.57 | 20.33 | 00:00:00 | | 2010-09-02 | 1,605,100 | 20.27 | 21.00 | 20.01 | 20.94 | 00:00:00 | | 2010-09-03 | 976,100 | 21.16 | 21.39 | 21.07 | 21.39 | 00:00:00 | | 2010-09-07 | 1,178,000 | 21.21 | 21.23 | 20.78 | 20.78 | 00:00:00 | | 2010-09-08 | 1,132,400 | 20.83 | 21.06 | 20.63 | 20.79 | 00:00:00 | | 2010-09-09 | 1,128,800 | 21.08 | 21.12 | 20.83 | 20.95 | 00:00:00 | | 2010-09-10 | 1,539,900 | 21.00 | 21.09 | 20.82 | 21.00 | 00:00:00 | | 2010-09-13 | 836,700 | 21.22 | 21.37 | 21.04 | 21.15 | 00:00:00 | | 2010-09-14 | 1,122,800 | 21.04 | 21.31 | 20.79 | 21.27 | 00:00:00 | | 2010-09-15 | 1,717,500 | 21.23 | 21.66 | 21.02 | 21.64 | 00:00:00 | | 2010-09-16 | 1,284,900 | 21.52 | 21.55 | 21.05 | 21.07 | 00:00:00 | | 2010-09-17 | 1,286,400 | 21.26 | 21.36 | 20.87 | 20.91 | 00:00:00 | | 2010-09-20 | 1,072,200 | 21.03 | 21.33 | 20.97 | 21.25 | 00:00:00 | | 2010-09-21 | 1,440,400 | 21.31 | 21.56 | 21.09 | 21.41 | 00:00:00 | | 2010-09-22 | 1,182,800 | 21.35 | 21.42 | 21.03 | 21.34 | 00:00:00 | | 2010-09-23 | 1,362,600 | 21.11 | 21.69 | 21.00 | 21.56 | 00:00:00 | | 2010-09-24 | 1,188,000 | 21.82 | 21.84 | 21.56 | 21.65 | 00:00:00 | | 2010-09-27 | 751,700 | 21.63 | 21.63 | 21.31 | 21.42 | 00:00:00 | | 2010-09-28 | 889,300 | 21.53 | 21.65 | 21.32 | 21.62 | 00:00:00 | | 2010-09-29 | 1,227,700 | 21.50 | 21.50 | 21.21 | 21.28 | 00:00:00 | | 2010-09-30 | 876,500 | 21.51 | 21.75 | 21.28 | 21.53 | 00:00:00 | | 2010-10-01 | 1,440,000 | 21.61 | 21.65 | 21.23 | 21.29 | 00:00:00 | | 2010-10-04 | 1,673,500 | 21.29 | 21.52 | 20.69 | 20.76 | 00:00:00 | | 2010-10-05 | 1,322,000 | 21.00 | 21.07 | 20.84 | 21.01 | 00:00:00 | | 2010-10-06 | 1,306,200 | 21.01 | 21.13 | 20.35 | 20.47 | 00:00:00 | | 2010-10-07 | 1,935,400 | 20.53 | 21.33 | 20.53 | 21.29 | 00:00:00 | | 2010-10-08 | 1,945,100 | 21.37 | 21.93 | 21.12 | 21.87 | 00:00:00 | | 2010-10-11 | 1,890,400 | 21.87 | 22.71 | 21.70 | 22.62 | 00:00:00 | | 2010-10-12 | 2,295,700 | 22.60 | 23.03 | 22.40 | 22.89 | 00:00:00 | | 2010-10-13 | 1,492,400 | 23.06 | 23.20 | 22.83 | 23.11 | 00:00:00 | | 2010-10-14 | 1,493,200 | 23.12 | 23.45 | 23.02 | 23.09 | 00:00:00 | | 2010-10-15 | 1,298,600 | 23.32 | 23.56 | 23.16 | 23.34 | 00:00:00 | | 2010-10-18 | 909,100 | 23.33 | 23.44 | 23.21 | 23.41 | 00:00:00 | | 2010-10-19 | 1,488,500 | 23.05 | 24.00 | 22.59 | 22.75 | 00:00:00 | | 2010-10-20 | 1,633,700 | 22.83 | 23.51 | 22.77 | 23.39 | 00:00:00 | | 2010-10-21 | 1,243,800 | 23.50 | 23.58 | 23.02 | 23.29 | 00:00:00 | | 2010-10-22 | 569,700 | 23.30 | 23.60 | 23.26 | 23.54 | 00:00:00 | | 2010-10-25 | 1,139,800 | 23.67 | 24.10 | 23.57 | 23.74 | 00:00:00 | | 2010-10-26 | 1,296,100 | 23.65 | 23.67 | 23.27 | 23.47 | 00:00:00 | | 2010-10-27 | 1,310,200 | 23.30 | 23.55 | 23.03 | 23.33 | 00:00:00 | | 2010-10-28 | 818,700 | 23.51 | 23.55 | 23.15 | 23.37 | 00:00:00 | | 2010-10-29 | 1,209,500 | 23.37 | 23.59 | 23.32 | 23.42 | 00:00:00 | | 2010-11-01 | 1,327,500 | 23.59 | 23.81 | 23.30 | 23.41 | 00:00:00 | | 2010-11-02 | 1,057,600 | 23.70 | 24.05 | 23.64 | 23.92 | 00:00:00 | | 2010-11-03 | 2,549,300 | 23.86 | 24.09 | 23.20 | 23.40 | 00:00:00 | | 2010-11-04 | 1,961,400 | 23.63 | 24.05 | 23.45 | 23.48 | 00:00:00 | | 2010-11-05 | 4,511,500 | 24.91 | 25.24 | 23.53 | 24.87 | 00:00:00 | | 2010-11-08 | 3,147,800 | 25.20 | 26.82 | 25.00 | 26.52 | 00:00:00 | | 2010-11-09 | 2,905,700 | 26.35 | 26.49 | 25.50 | 25.67 | 00:00:00 | | 2010-11-10 | 1,963,700 | 25.72 | 26.11 | 25.25 | 26.10 | 00:00:00 | | 2010-11-11 | 1,298,700 | 25.71 | 26.10 | 25.68 | 26.09 | 00:00:00 | | 2010-11-12 | 1,527,000 | 25.88 | 25.95 | 25.39 | 25.52 | 00:00:00 | | 2010-11-15 | 1,487,500 | 25.60 | 25.79 | 25.13 | 25.51 | 00:00:00 | | 2010-11-16 | 1,392,900 | 25.26 | 25.36 | 24.70 | 24.86 | 00:00:00 | | 2010-11-17 | 897,700 | 24.84 | 25.33 | 24.73 | 25.09 | 00:00:00 | | 2010-11-18 | 1,408,400 | 25.18 | 25.80 | 24.64 | 25.32 | 00:00:00 | | 2010-11-19 | 1,202,400 | 25.34 | 25.94 | 25.24 | 25.78 | 00:00:00 | | 2010-11-22 | 1,963,200 | 26.14 | 26.67 | 26.07 | 26.58 | 00:00:00 | | 2010-11-23 | 1,363,000 | 26.26 | 26.45 | 25.96 | 25.99 | 00:00:00 | | 2010-11-24 | 1,005,100 | 26.11 | 26.37 | 25.95 | 26.15 | 00:00:00 | | 2010-11-26 | 393,700 | 25.89 | 26.13 | 25.58 | 25.90 | 00:00:00 | | 2010-11-29 | 1,214,400 | 25.73 | 25.90 | 25.24 | 25.74 | 00:00:00 | | 2010-11-30 | 2,143,400 | 25.52 | 25.69 | 25.21 | 25.32 | 00:00:00 | | 2010-12-01 | 2,005,800 | 25.79 | 26.23 | 25.73 | 26.16 | 00:00:00 | | 2010-12-02 | 1,697,400 | 26.10 | 26.82 | 26.02 | 26.53 | 00:00:00 | | 2010-12-03 | 913,800 | 26.37 | 26.59 | 26.19 | 26.50 | 00:00:00 | | 2010-12-06 | 858,900 | 26.49 | 26.49 | 26.10 | 26.29 | 00:00:00 | | 2010-12-07 | 1,653,900 | 26.52 | 26.60 | 26.05 | 26.25 | 00:00:00 | | 2010-12-08 | 1,418,600 | 26.25 | 26.43 | 26.02 | 26.25 | 00:00:00 | | 2010-12-09 | 1,308,800 | 26.35 | 26.43 | 26.02 | 26.25 | 00:00:00 | | 2010-12-10 | 1,033,600 | 26.36 | 26.86 | 26.32 | 26.62 | 00:00:00 | | 2010-12-13 | 1,622,200 | 26.85 | 27.44 | 26.80 | 26.83 | 00:00:00 | | 2010-12-14 | 1,096,300 | 26.83 | 27.18 | 26.59 | 26.93 | 00:00:00 | | 2010-12-15 | 1,397,300 | 26.83 | 27.01 | 26.39 | 26.43 | 00:00:00 | | 2010-12-16 | 1,200,900 | 26.51 | 26.74 | 26.35 | 26.65 | 00:00:00 | | 2010-12-17 | 1,482,100 | 26.58 | 26.84 | 26.46 | 26.64 | 00:00:00 | | 2010-12-20 | 1,761,000 | 26.76 | 26.76 | 26.30 | 26.54 | 00:00:00 | | 2010-12-21 | 786,700 | 26.60 | 26.91 | 26.37 | 26.69 | 00:00:00 | | 2010-12-22 | 769,500 | 26.68 | 26.82 | 26.59 | 26.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
