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
2010-12-22	769,500	26.68	26.82	26.59	26.80	00:00:00
2010-12-23	737,200	26.80	26.85	26.71	26.79	00:00:00
2010-12-27	432,200	26.73	26.77	26.38	26.57	00:00:00
2010-12-28	703,200	26.58	26.66	26.24	26.46	00:00:00
2010-12-29	782,700	26.55	26.70	26.39	26.55	00:00:00
2010-12-30	985,400	26.50	26.74	26.34	26.40	00:00:00
2010-12-31	863,300	26.44	26.55	26.31	26.40	00:00:00
2011-01-03	1,221,800	26.56	27.12	26.45	26.96	00:00:00
2011-01-04	1,867,200	27.00	27.71	26.78	27.68	00:00:00
2011-01-05	2,887,500	27.62	28.95	27.47	28.64	00:00:00
2011-01-06	1,582,600	28.59	29.35	28.56	28.67	00:00:00
2011-01-07	1,859,100	28.72	29.16	28.42	29.16	00:00:00
2011-01-10	1,228,700	28.95	29.29	28.78	29.21	00:00:00
2011-01-11	1,086,900	29.29	29.52	28.95	29.29	00:00:00
2011-01-12	1,561,400	29.48	29.89	29.13	29.60	00:00:00
2011-01-13	846,300	29.52	29.78	29.35	29.48	00:00:00
2011-01-14	1,191,000	29.49	30.14	29.40	30.01	00:00:00
2011-01-18	1,038,900	30.15	30.30	29.92	30.18	00:00:00
2011-01-19	1,432,300	30.22	30.22	29.77	30.12	00:00:00
2011-01-20	1,773,800	30.02	30.28	29.20	29.28	00:00:00
2011-01-21	1,140,300	29.61	29.83	29.45	29.62	00:00:00
2011-01-24	796,700	29.69	29.79	29.27	29.51	00:00:00
2011-01-25	1,137,200	29.47	29.84	29.30	29.52	00:00:00
2011-01-26	907,300	29.66	30.12	29.52	30.06	00:00:00
2011-01-27	854,100	30.10	30.73	30.02	30.52	00:00:00
2011-01-28	1,345,800	30.56	30.78	29.47	29.51	00:00:00
2011-01-31	1,267,600	29.62	30.23	29.48	29.97	00:00:00
2011-02-01	886,000	30.28	31.00	30.23	30.88	00:00:00
2011-02-02	609,100	30.76	30.94	30.57	30.61	00:00:00
2011-02-03	1,231,900	30.58	31.23	29.80	31.08	00:00:00
2011-02-04	1,537,200	31.38	32.05	30.77	31.32	00:00:00
2011-02-07	1,530,200	31.40	31.75	31.25	31.34	00:00:00
2011-02-08	4,160,000	29.56	30.48	29.29	29.78	00:00:00
2011-02-09	1,737,500	29.64	30.09	29.63	29.85	00:00:00
2011-02-10	1,731,300	29.63	30.00	29.56	29.75	00:00:00
2011-02-11	1,017,500	29.63	30.02	29.54	29.87	00:00:00
2011-02-14	821,900	29.83	30.10	29.67	29.78	00:00:00
2011-02-15	1,141,100	29.53	29.96	29.53	29.73	00:00:00
2011-02-16	1,294,500	29.80	30.46	29.80	29.93	00:00:00
2011-02-17	1,426,600	29.89	30.40	29.84	30.37	00:00:00
2011-02-18	1,173,800	30.37	30.82	30.28	30.48	00:00:00
2011-02-22	2,425,300	30.15	30.75	29.68	29.74	00:00:00
2011-02-23	2,118,100	29.78	30.03	29.59	29.74	00:00:00
2011-02-24	1,250,900	29.78	30.00	29.52	29.80	00:00:00
2011-02-25	1,096,000	29.91	30.31	29.84	30.08	00:00:00
2011-02-28	1,043,700	30.24	30.74	30.02	30.20	00:00:00
2011-03-01	1,374,400	30.31	30.53	30.01	30.22	00:00:00
2011-03-02	1,319,900	30.11	31.03	30.11	30.57	00:00:00
2011-03-03	2,375,700	31.09	32.71	31.00	32.30	00:00:00
2011-03-04	1,475,900	32.35	32.44	31.38	31.63	00:00:00
2011-03-07	1,207,400	31.81	31.88	30.75	31.05	00:00:00
2011-03-08	796,300	31.13	31.65	30.92	31.51	00:00:00
2011-03-09	675,800	31.38	31.81	31.22	31.56	00:00:00
2011-03-10	1,182,300	31.23	31.24	30.50	30.81	00:00:00
2011-03-11	887,600	30.85	31.11	30.50	30.98	00:00:00
2011-03-14	1,532,800	30.71	30.94	30.58	30.76	00:00:00
2011-03-15	1,495,000	29.86	30.52	29.75	30.26	00:00:00
2011-03-16	1,970,200	30.21	30.22	29.71	29.88	00:00:00
2011-03-17	1,483,100	30.41	30.45	29.68	29.87	00:00:00
2011-03-18	1,542,600	30.35	30.83	29.99	30.09	00:00:00
2011-03-21	1,114,700	30.47	30.71	30.35	30.59	00:00:00
2011-03-22	646,200	30.69	31.02	30.45	30.49	00:00:00
2011-03-23	808,000	30.32	30.36	29.74	30.17	00:00:00
2011-03-24	552,000	30.31	30.88	30.22	30.84	00:00:00
2011-03-25	535,100	30.85	31.29	30.78	30.95	00:00:00
2011-03-28	551,500	31.04	31.14	30.83	30.87	00:00:00
2011-03-29	650,900	30.82	31.43	30.76	31.41	00:00:00
2011-03-30	698,700	31.49	31.89	31.42	31.72	00:00:00
2011-03-31	817,400	31.71	32.02	31.68	31.86	00:00:00
2011-04-01	770,000	32.08	32.55	31.88	32.21	00:00:00
2011-04-04	709,700	32.20	32.39	31.90	32.02	00:00:00
2011-04-05	508,300	31.89	32.19	31.65	31.99	00:00:00
2011-04-06	610,300	32.10	32.13	31.82	31.96	00:00:00
2011-04-07	831,600	31.88	32.47	31.62	31.63	00:00:00
2011-04-08	801,100	31.73	31.95	31.55	31.78	00:00:00
2011-04-11	917,700	31.75	31.93	31.49	31.63	00:00:00
2011-04-12	723,900	31.55	32.16	31.55	32.03	00:00:00
2011-04-13	572,700	32.14	32.28	31.53	31.77	00:00:00
2011-04-14	576,800	31.60	31.80	31.17	31.79	00:00:00
2011-04-15	2,491,700	31.89	31.89	30.90	30.91	00:00:00
2011-04-18	1,184,700	30.58	30.60	29.75	30.32	00:00:00
2011-04-19	583,600	30.37	30.62	30.11	30.57	00:00:00
2011-04-20	560,700	31.01	31.14	30.81	30.99	00:00:00
2011-04-21	1,323,600	31.45	32.78	31.45	32.07	00:00:00
2011-04-25	944,500	31.55	32.44	31.55	32.42	00:00:00
2011-04-26	978,100	32.61	33.19	32.61	32.97	00:00:00
2011-04-27	941,500	33.09	33.69	32.90	33.66	00:00:00
2011-04-28	1,537,900	33.82	34.50	33.76	34.36	00:00:00
2011-04-29	3,400,000	34.09	34.13	31.74	32.27	00:00:00
2011-05-02	1,650,300	32.56	33.76	32.56	32.86	00:00:00
2011-05-03	1,198,200	32.80	33.18	32.54	32.75	00:00:00
2011-05-04	828,100	32.71	32.93	32.13	32.37	00:00:00
2011-05-05	973,900	32.26	33.06	32.02	32.54	00:00:00
2011-05-06	1,267,900	33.13	33.60	32.91	33.06	00:00:00
2011-05-09	1,021,000	33.20	33.92	33.12	33.59	00:00:00
2011-05-10	716,500	33.80	34.09	33.48	34.06	00:00:00
2011-05-11	1,065,300	33.95	34.22	33.64	34.16	00:00:00
2011-05-12	934,000	33.93	34.20	33.45	34.18	00:00:00
2011-05-13	994,000	34.69	35.07	34.16	34.35	00:00:00
2011-05-16	1,195,600	34.20	34.75	33.85	34.67	00:00:00
2011-05-17	1,646,500	34.56	35.20	34.23	34.38	00:00:00
2011-05-18	1,537,900	34.45	35.45	34.27	35.42	00:00:00
2011-05-19	1,929,500	35.51	35.55	34.36	34.43	00:00:00
2011-05-20	1,182,400	34.44	34.84	34.12	34.66	00:00:00
2011-05-23	954,700	34.26	34.29	33.52	33.78	00:00:00
2011-05-24	914,100	33.85	33.91	33.20	33.69	00:00:00
2011-05-25	903,700	33.43	33.83	33.37	33.43	00:00:00
2011-05-26	1,084,400	33.33	34.19	33.08	34.12	00:00:00
2011-05-27	1,075,400	34.14	34.87	33.90	34.81	00:00:00
2011-05-31	1,782,600	34.89	35.18	34.65	35.18	00:00:00
2011-06-01	1,146,000	35.07	35.36	34.75	34.88	00:00:00
2011-06-02	864,800	34.77	35.31	34.70	34.87	00:00:00
2011-06-03	765,900	34.44	34.76	34.32	34.37	00:00:00
2011-06-06	996,300	33.78	33.93	33.34	33.49	00:00:00
2011-06-07	832,900	33.69	33.99	33.45	33.45	00:00:00
2011-06-08	1,367,000	33.32	33.71	33.10	33.58	00:00:00
2011-06-09	1,050,700	33.67	34.65	33.58	34.55	00:00:00
2011-06-10	1,261,100	34.33	34.42	33.70	34.02	00:00:00
2011-06-13	1,087,900	34.11	34.51	34.02	34.22	00:00:00
2011-06-14	1,005,100	34.54	35.16	34.39	35.07	00:00:00
2011-06-15	1,006,300	34.80	35.21	34.24	34.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>