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
2011-06-15	1,006,300	34.80	35.21	34.24	34.35	00:00:00
2011-06-16	816,500	34.39	34.63	33.85	34.38	00:00:00
2011-06-17	1,151,600	34.66	34.85	34.03	34.18	00:00:00
2011-06-20	749,800	34.04	35.14	33.98	35.12	00:00:00
2011-06-21	1,180,800	35.40	36.54	35.20	36.17	00:00:00
2011-06-22	1,522,800	36.01	36.68	35.91	36.11	00:00:00
2011-06-23	1,520,100	35.69	35.77	34.86	35.55	00:00:00
2011-06-24	891,000	35.54	35.62	34.62	34.90	00:00:00
2011-06-27	814,400	34.76	35.44	34.47	35.30	00:00:00
2011-06-28	1,382,700	35.53	36.68	35.43	36.51	00:00:00
2011-06-29	1,119,800	36.60	36.72	36.17	36.50	00:00:00
2011-06-30	940,600	36.61	36.99	36.38	36.47	00:00:00
2011-07-01	946,800	36.48	37.53	36.45	37.48	00:00:00
2011-07-05	1,011,900	37.69	37.72	36.80	37.54	00:00:00
2011-07-06	1,416,100	37.36	37.86	37.32	37.41	00:00:00
2011-07-07	1,490,600	37.75	37.85	37.22	37.72	00:00:00
2011-07-08	806,500	37.26	37.58	36.86	37.53	00:00:00
2011-07-11	775,300	37.05	37.11	36.20	36.36	00:00:00
2011-07-12	1,125,300	36.24	36.80	36.24	36.28	00:00:00
2011-07-13	1,139,000	36.55	37.49	36.43	36.86	00:00:00
2011-07-14	993,300	36.94	37.43	36.52	36.66	00:00:00
2011-07-15	765,400	36.87	37.04	36.27	36.54	00:00:00
2011-07-18	837,200	36.32	36.66	35.52	35.97	00:00:00
2011-07-19	1,484,400	36.28	36.37	35.43	36.18	00:00:00
2011-07-20	849,000	36.37	36.37	35.78	36.19	00:00:00
2011-07-21	1,149,200	36.52	36.97	36.33	36.82	00:00:00
2011-07-22	647,200	36.84	36.93	36.51	36.76	00:00:00
2011-07-25	834,400	36.34	36.69	35.92	35.96	00:00:00
2011-07-26	1,087,100	36.04	36.26	35.68	36.11	00:00:00
2011-07-27	1,523,000	35.78	35.83	34.33	34.35	00:00:00
2011-07-28	1,424,000	34.44	35.18	34.40	34.67	00:00:00
2011-07-29	2,997,400	33.23	33.26	31.91	32.00	00:00:00
2011-08-01	3,112,400	33.38	33.58	30.92	31.66	00:00:00
2011-08-02	1,791,200	31.23	32.02	30.84	30.85	00:00:00
2011-08-03	2,169,600	30.71	31.39	30.10	31.34	00:00:00
2011-08-04	2,928,300	30.77	30.96	29.30	29.32	00:00:00
2011-08-05	2,960,300	29.98	30.02	28.31	29.16	00:00:00
2011-08-08	3,288,200	28.28	28.59	26.91	26.94	00:00:00
2011-08-09	4,303,100	27.44	29.23	26.82	29.13	00:00:00
2011-08-10	3,840,400	28.50	29.22	28.06	28.30	00:00:00
2011-08-11	2,654,800	28.38	30.17	28.13	29.74	00:00:00
2011-08-12	1,743,800	30.05	30.97	29.88	30.56	00:00:00
2011-08-15	1,569,300	30.81	31.41	30.65	31.32	00:00:00
2011-08-16	2,148,800	30.89	31.48	30.68	31.24	00:00:00
2011-08-17	1,354,100	31.39	31.83	30.86	31.24	00:00:00
2011-08-18	2,263,500	30.25	30.61	29.51	30.41	00:00:00
2011-08-19	2,171,000	29.80	30.70	29.48	29.73	00:00:00
2011-08-22	1,429,000	30.48	30.55	29.38	29.46	00:00:00
2011-08-23	1,704,300	29.61	31.04	29.39	31.04	00:00:00
2011-08-24	1,042,500	30.99	31.70	30.65	31.65	00:00:00
2011-08-25	1,196,000	31.84	31.94	30.71	30.84	00:00:00
2011-08-26	1,114,100	30.54	31.63	29.84	31.50	00:00:00
2011-08-29	829,400	31.91	32.61	31.90	32.60	00:00:00
2011-08-30	1,150,900	32.40	33.17	32.28	32.93	00:00:00
2011-08-31	1,475,800	33.15	33.94	32.51	32.88	00:00:00
2011-09-01	1,442,000	32.78	33.84	32.49	32.59	00:00:00
2011-09-02	884,200	31.82	32.43	31.53	31.56	00:00:00
2011-09-06	1,949,000	30.49	32.06	30.35	31.75	00:00:00
2011-09-07	1,555,600	32.36	33.63	32.28	33.47	00:00:00
2011-09-08	1,224,300	33.09	33.77	32.63	32.73	00:00:00
2011-09-09	1,749,800	32.60	32.66	31.31	31.45	00:00:00
2011-09-12	1,338,700	30.95	31.89	30.89	31.80	00:00:00
2011-09-13	1,504,500	31.87	32.86	31.87	32.74	00:00:00
2011-09-14	1,153,400	32.91	33.38	32.00	32.87	00:00:00
2011-09-15	1,433,100	33.10	33.81	32.65	33.62	00:00:00
2011-09-16	1,163,900	33.79	33.99	33.25	33.90	00:00:00
2011-09-19	1,106,000	33.27	33.88	33.08	33.67	00:00:00
2011-09-20	3,423,800	32.89	33.40	31.34	31.37	00:00:00
2011-09-21	2,389,300	31.31	31.52	29.91	29.93	00:00:00
2011-09-22	2,773,900	26.17	29.63	26.17	28.95	00:00:00
2011-09-23	1,637,700	28.67	29.41	28.40	29.24	00:00:00
2011-09-26	1,734,200	29.49	29.90	28.86	29.88	00:00:00
2011-09-27	2,038,400	30.46	30.69	29.85	30.06	00:00:00
2011-09-28	2,436,900	30.13	30.21	28.78	28.82	00:00:00
2011-09-29	2,297,000	29.41	29.55	28.48	29.18	00:00:00
2011-09-30	2,073,200	28.75	29.44	28.70	28.81	00:00:00
2011-10-03	2,350,400	28.54	28.79	26.80	26.85	00:00:00
2011-10-04	2,746,600	26.37	26.86	25.78	26.86	00:00:00
2011-10-05	1,632,700	26.95	27.51	26.69	27.46	00:00:00
2011-10-06	1,604,600	27.46	28.41	27.23	28.38	00:00:00
2011-10-07	1,550,800	28.50	28.55	27.68	28.08	00:00:00
2011-10-10	1,216,900	28.63	29.28	28.60	29.28	00:00:00
2011-10-11	875,800	29.00	29.35	28.91	29.21	00:00:00
2011-10-12	1,039,300	29.58	30.26	29.40	29.68	00:00:00
2011-10-13	813,300	29.42	29.74	28.92	29.35	00:00:00
2011-10-14	584,800	29.79	29.98	29.42	29.93	00:00:00
2011-10-17	787,800	29.75	29.98	29.14	29.20	00:00:00
2011-10-18	2,714,700	28.90	29.01	27.50	28.09	00:00:00
2011-10-19	1,111,200	28.11	29.16	28.11	28.54	00:00:00
2011-10-20	1,128,700	28.61	29.09	28.11	29.04	00:00:00
2011-10-21	1,035,600	29.41	29.97	29.41	29.93	00:00:00
2011-10-24	2,251,300	32.80	33.15	31.55	32.13	00:00:00
2011-10-25	1,439,800	31.85	32.31	31.46	32.00	00:00:00
2011-10-26	2,132,800	32.51	32.86	31.63	32.67	00:00:00
2011-10-27	2,027,300	33.37	33.56	32.13	32.94	00:00:00
2011-10-28	2,752,600	32.99	32.99	30.82	31.74	00:00:00
2011-10-31	1,812,800	31.42	32.35	31.33	31.81	00:00:00
2011-11-01	1,569,000	30.82	30.98	30.25	30.61	00:00:00
2011-11-02	1,157,000	31.17	31.41	30.73	30.95	00:00:00
2011-11-03	1,234,500	31.38	31.56	30.84	31.40	00:00:00
2011-11-04	959,400	31.06	31.56	30.75	31.38	00:00:00
2011-11-07	925,600	31.36	31.95	31.00	31.87	00:00:00
2011-11-08	1,294,400	32.10	32.41	31.43	32.29	00:00:00
2011-11-09	1,075,800	31.49	31.78	31.15	31.29	00:00:00
2011-11-10	919,900	31.71	32.10	31.15	32.02	00:00:00
2011-11-11	645,400	32.44	32.98	32.34	32.69	00:00:00
2011-11-14	766,700	32.59	32.94	32.22	32.40	00:00:00
2011-11-15	873,900	32.23	32.36	31.65	32.14	00:00:00
2011-11-16	1,276,100	31.79	31.81	30.57	30.60	00:00:00
2011-11-17	2,045,700	30.53	30.80	29.88	30.10	00:00:00
2011-11-18	902,400	30.36	30.41	30.00	30.08	00:00:00
2011-11-21	877,900	29.68	30.20	29.58	30.02	00:00:00
2011-11-22	618,900	29.95	30.15	29.62	29.73	00:00:00
2011-11-23	1,085,000	29.39	29.55	29.02	29.21	00:00:00
2011-11-25	615,500	29.08	29.72	29.02	29.29	00:00:00
2011-11-28	858,200	29.99	30.38	29.81	30.20	00:00:00
2011-11-29	669,700	30.25	30.66	30.12	30.42	00:00:00
2011-11-30	1,493,200	31.32	31.99	31.13	31.94	00:00:00
2011-12-01	1,032,200	31.94	32.43	31.54	31.66	00:00:00
2011-12-02	1,166,000	31.97	32.06	30.98	31.32	00:00:00
2011-12-05	1,544,300	31.89	32.25	31.52	31.78	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>