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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	1,544,300	31.89	32.25	31.52	31.78	00:00:00
2011-12-06	1,215,900	31.71	31.98	31.39	31.75	00:00:00
2011-12-07	1,075,100	31.50	32.43	31.33	32.23	00:00:00
2011-12-08	1,030,900	32.03	32.13	31.31	31.39	00:00:00
2011-12-09	1,019,200	31.54	31.90	31.46	31.69	00:00:00
2011-12-12	950,100	31.43	31.56	31.00	31.15	00:00:00
2011-12-13	1,710,200	31.41	32.00	31.22	31.29	00:00:00
2011-12-14	1,069,500	31.13	31.38	30.97	30.98	00:00:00
2011-12-15	1,065,100	31.33	31.50	30.70	30.87	00:00:00
2011-12-16	1,170,600	31.09	31.47	30.64	30.81	00:00:00
2011-12-19	709,000	30.91	31.10	30.11	30.16	00:00:00
2011-12-20	844,900	30.71	31.19	30.60	31.09	00:00:00
2011-12-21	894,400	30.59	31.04	30.53	30.90	00:00:00
2011-12-22	1,120,700	30.91	31.45	30.91	31.05	00:00:00
2011-12-23	1,109,700	31.18	31.62	31.16	31.47	00:00:00
2011-12-27	663,000	31.39	31.87	31.39	31.58	00:00:00
2011-12-28	792,000	31.67	31.84	30.60	30.62	00:00:00
2011-12-29	646,800	30.71	30.94	30.52	30.61	00:00:00
2011-12-30	881,200	30.66	30.77	30.37	30.37	00:00:00
2012-01-03	1,247,800	31.03	31.08	30.71	30.91	00:00:00
2012-01-04	1,241,800	30.73	31.04	30.73	30.80	00:00:00
2012-01-05	1,570,200	30.73	30.84	30.43	30.60	00:00:00
2012-01-06	4,047,100	30.65	30.87	29.28	29.39	00:00:00
2012-01-09	2,146,000	29.40	29.53	29.24	29.35	00:00:00
2012-01-10	1,147,500	29.61	29.85	29.46	29.77	00:00:00
2012-01-11	1,388,300	29.67	30.11	29.42	29.87	00:00:00
2012-01-12	1,692,400	29.94	29.96	29.25	29.73	00:00:00
2012-01-13	1,249,700	29.61	29.76	29.05	29.52	00:00:00
2012-01-17	1,540,000	29.85	30.43	29.80	30.21	00:00:00
2012-01-18	1,169,800	30.23	30.41	30.00	30.27	00:00:00
2012-01-19	1,368,100	30.12	30.56	29.77	30.42	00:00:00
2012-01-20	1,303,400	30.47	30.71	30.07	30.30	00:00:00
2012-01-23	751,800	30.25	30.92	30.25	30.46	00:00:00
2012-01-24	822,100	30.20	30.60	30.20	30.30	00:00:00
2012-01-25	1,598,700	29.87	30.43	29.46	30.36	00:00:00
2012-01-26	1,716,000	30.49	30.63	29.41	29.54	00:00:00
2012-01-27	1,899,900	29.33	29.88	29.33	29.73	00:00:00
2012-01-30	1,168,900	29.55	29.56	29.02	29.50	00:00:00
2012-01-31	1,450,700	29.74	30.22	29.69	30.07	00:00:00
2012-02-01	1,697,900	30.26	31.49	30.17	31.33	00:00:00
2012-02-02	1,594,700	31.27	31.41	30.61	31.06	00:00:00
2012-02-03	1,322,900	31.42	31.42	30.63	31.02	00:00:00
2012-02-06	1,111,500	30.85	31.13	30.42	30.55	00:00:00
2012-02-07	1,376,200	30.40	31.02	30.34	31.00	00:00:00
2012-02-08	3,846,600	30.42	31.03	30.04	30.49	00:00:00
2012-02-09	1,453,200	30.58	30.87	30.21	30.53	00:00:00
2012-02-10	2,134,000	30.33	31.43	30.25	31.18	00:00:00
2012-02-13	2,231,000	31.27	32.47	31.27	32.30	00:00:00
2012-02-14	1,790,600	32.28	32.80	32.19	32.73	00:00:00
2012-02-15	1,734,100	32.93	33.46	32.67	32.81	00:00:00
2012-02-16	1,334,200	32.78	33.11	32.62	32.83	00:00:00
2012-02-17	745,100	32.97	33.29	32.78	32.91	00:00:00
2012-02-21	1,017,900	33.12	33.26	32.62	32.70	00:00:00
2012-02-22	1,619,700	32.64	32.94	32.40	32.87	00:00:00
2012-02-23	826,100	32.78	32.92	32.49	32.57	00:00:00
2012-02-24	1,368,000	32.69	32.84	32.30	32.42	00:00:00
2012-02-27	1,011,800	32.25	32.62	32.13	32.28	00:00:00
2012-02-28	998,500	32.29	32.41	32.07	32.25	00:00:00
2012-02-29	1,704,000	32.36	32.95	32.27	32.69	00:00:00
2012-03-01	1,631,700	32.71	33.10	32.43	33.02	00:00:00
2012-03-02	1,291,200	32.94	32.94	32.16	32.37	00:00:00
2012-03-05	1,993,300	32.36	32.75	32.22	32.63	00:00:00
2012-03-06	880,800	32.22	32.44	31.67	31.84	00:00:00
2012-03-07	1,241,500	31.95	32.74	31.80	32.57	00:00:00
2012-03-08	837,200	32.78	33.31	32.68	33.17	00:00:00
2012-03-09	868,300	33.23	33.49	32.95	33.17	00:00:00
2012-03-12	676,200	33.38	33.38	32.83	32.89	00:00:00
2012-03-13	1,863,700	33.07	33.78	32.69	33.71	00:00:00
2012-03-14	1,831,900	33.09	33.83	33.02	33.82	00:00:00
2012-03-15	2,538,100	33.80	34.08	33.44	33.74	00:00:00
2012-03-16	1,670,100	33.78	33.90	33.54	33.79	00:00:00
2012-03-19	923,800	33.74	34.08	33.51	33.72	00:00:00
2012-03-20	874,600	33.48	33.66	32.98	33.31	00:00:00
2012-03-21	1,007,400	33.16	33.20	32.64	32.75	00:00:00
2012-03-22	1,221,400	32.57	32.64	32.02	32.21	00:00:00
2012-03-23	2,012,000	32.89	32.92	32.11	32.29	00:00:00
2012-03-26	1,344,600	32.55	32.92	32.47	32.84	00:00:00
2012-03-27	1,448,400	32.99	32.99	32.21	32.80	00:00:00
2012-03-28	1,170,700	32.76	32.95	32.35	32.66	00:00:00
2012-03-29	4,414,400	32.46	34.88	32.26	34.60	00:00:00
2012-03-30	4,718,200	34.76	36.04	34.62	35.57	00:00:00
2012-04-02	2,427,700	35.23	35.55	34.98	35.00	00:00:00
2012-04-03	2,207,700	34.95	35.33	34.68	34.99	00:00:00
2012-04-04	1,302,300	34.75	34.79	34.41	34.59	00:00:00
2012-04-05	765,100	34.46	34.57	34.18	34.44	00:00:00
2012-04-09	1,739,800	34.03	34.03	33.43	33.66	00:00:00
2012-04-10	1,366,900	33.65	33.65	32.78	32.85	00:00:00
2012-04-11	1,285,900	33.18	33.48	32.69	32.77	00:00:00
2012-04-12	899,300	32.91	33.35	32.67	33.31	00:00:00
2012-04-13	1,145,600	33.19	33.26	32.86	33.00	00:00:00
2012-04-16	1,396,000	33.22	33.24	32.21	32.28	00:00:00
2012-04-17	1,024,300	32.54	33.25	32.48	33.08	00:00:00
2012-04-18	1,055,700	32.99	33.03	32.68	32.96	00:00:00
2012-04-19	1,471,000	32.93	33.51	32.79	33.50	00:00:00
2012-04-20	1,141,400	33.59	33.68	33.31	33.55	00:00:00
2012-04-23	974,400	33.15	33.43	33.04	33.35	00:00:00
2012-04-24	783,300	33.29	33.37	32.86	33.17	00:00:00
2012-04-25	988,000	33.46	33.84	33.17	33.35	00:00:00
2012-04-26	2,203,700	31.44	32.93	31.10	32.68	00:00:00
2012-04-27	7,374,200	29.51	30.80	27.72	30.08	00:00:00
2012-04-30	2,958,700	29.83	30.50	29.67	29.99	00:00:00
2012-05-01	1,468,300	29.97	30.61	29.80	30.48	00:00:00
2012-05-02	1,665,600	30.33	30.67	30.22	30.48	00:00:00
2012-05-03	2,612,700	30.41	30.55	29.86	30.39	00:00:00
2012-05-04	2,403,500	30.32	30.60	30.13	30.24	00:00:00
2012-05-07	1,454,200	30.02	30.36	29.87	30.27	00:00:00
2012-05-08	1,496,600	30.04	30.46	29.88	30.45	00:00:00
2012-05-09	1,260,000	30.17	30.42	29.92	29.98	00:00:00
2012-05-10	1,734,900	30.18	30.33	29.87	29.87	00:00:00
2012-05-11	1,949,800	29.76	30.21	29.58	29.90	00:00:00
2012-05-14	1,186,400	29.65	30.28	29.51	30.08	00:00:00
2012-05-15	2,135,200	29.99	30.35	29.68	30.12	00:00:00
2012-05-16	1,269,600	30.14	30.34	29.90	29.96	00:00:00
2012-05-17	1,526,800	29.89	30.20	29.66	29.67	00:00:00
2012-05-18	2,338,300	29.90	29.91	28.94	29.03	00:00:00
2012-05-21	1,207,600	29.03	29.76	28.95	29.67	00:00:00
2012-05-22	1,682,600	29.87	29.91	29.50	29.67	00:00:00
2012-05-23	1,400,000	29.54	29.93	29.24	29.80	00:00:00
2012-05-24	1,321,600	29.83	30.38	29.64	29.98	00:00:00
2012-05-25	1,522,300	30.04	31.01	29.86	30.63	00:00:00
2012-05-29	1,836,900	30.84	31.02	30.68	30.82	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>