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
2012-05-29	1,836,900	30.84	31.02	30.68	30.82	00:00:00
2012-05-30	1,599,000	30.50	30.89	30.38	30.61	00:00:00
2012-05-31	2,011,500	30.56	30.71	30.25	30.40	00:00:00
2012-06-01	2,160,400	29.96	30.37	29.96	30.05	00:00:00
2012-06-04	1,997,800	30.52	30.70	30.10	30.46	00:00:00
2012-06-05	2,111,100	30.31	31.25	30.27	31.12	00:00:00
2012-06-06	1,955,300	31.31	32.00	31.25	32.00	00:00:00
2012-06-07	2,185,600	32.06	32.19	31.66	31.73	00:00:00
2012-06-08	2,184,300	31.55	32.68	31.51	32.45	00:00:00
2012-06-11	3,908,900	31.65	32.61	31.42	32.20	00:00:00
2012-06-12	2,022,600	32.25	32.75	32.01	32.70	00:00:00
2012-06-13	3,308,000	32.61	32.78	32.23	32.37	00:00:00
2012-06-14	2,183,600	32.35	32.97	32.33	32.73	00:00:00
2012-06-15	2,786,200	32.62	33.50	32.60	33.07	00:00:00
2012-06-18	2,462,800	33.03	33.20	32.70	32.87	00:00:00
2012-06-19	3,604,500	33.01	34.40	32.86	34.19	00:00:00
2012-06-20	3,249,500	33.97	34.67	33.74	34.01	00:00:00
2012-06-21	3,509,300	34.01	34.24	33.43	33.45	00:00:00
2012-06-22	2,554,200	33.62	34.37	33.61	34.20	00:00:00
2012-06-25	1,911,300	33.65	33.93	33.35	33.53	00:00:00
2012-06-26	2,227,700	33.66	33.70	33.12	33.24	00:00:00
2012-06-27	2,141,400	33.43	33.87	33.05	33.23	00:00:00
2012-06-28	4,414,300	33.06	33.42	31.91	32.46	00:00:00
2012-06-29	3,598,500	33.00	33.08	31.66	31.79	00:00:00
2012-07-02	2,423,000	31.95	32.03	30.92	31.12	00:00:00
2012-07-03	1,086,000	31.08	31.29	30.73	31.08	00:00:00
2012-07-05	1,370,800	31.13	31.43	30.80	30.86	00:00:00
2012-07-06	1,462,300	30.61	30.85	30.29	30.52	00:00:00
2012-07-09	2,426,100	32.26	32.26	30.83	31.16	00:00:00
2012-07-10	2,191,100	31.24	31.46	31.13	31.42	00:00:00
2012-07-11	1,900,900	31.41	31.84	31.39	31.73	00:00:00
2012-07-12	1,016,100	31.54	31.67	31.25	31.51	00:00:00
2012-07-13	745,700	31.50	32.18	31.50	32.15	00:00:00
2012-07-16	614,000	31.95	32.01	31.63	31.82	00:00:00
2012-07-17	674,900	31.95	32.24	31.52	32.22	00:00:00
2012-07-18	935,600	32.11	32.89	31.79	32.46	00:00:00
2012-07-19	871,000	32.72	33.10	32.26	32.55	00:00:00
2012-07-20	840,900	32.38	32.62	32.03	32.12	00:00:00
2012-07-23	529,500	31.80	31.90	31.29	31.82	00:00:00
2012-07-24	1,646,200	31.86	32.22	31.58	31.93	00:00:00
2012-07-25	1,485,500	30.88	30.98	30.15	30.42	00:00:00
2012-07-26	1,435,600	30.83	30.97	30.13	30.72	00:00:00
2012-07-27	2,926,500	32.50	34.24	32.33	34.07	00:00:00
2012-07-30	1,232,500	34.04	34.43	33.24	33.51	00:00:00
2012-07-31	1,033,400	33.53	33.60	33.03	33.33	00:00:00
2012-08-01	1,335,900	33.46	33.66	32.69	32.76	00:00:00
2012-08-02	1,464,600	32.60	32.74	31.70	31.83	00:00:00
2012-08-03	946,200	32.03	32.99	31.69	32.31	00:00:00
2012-08-06	860,600	32.42	32.46	32.05	32.15	00:00:00
2012-08-07	902,600	32.24	32.54	32.12	32.32	00:00:00
2012-08-08	1,155,300	32.30	32.63	32.19	32.48	00:00:00
2012-08-09	624,200	32.48	32.70	32.25	32.52	00:00:00
2012-08-10	553,100	32.23	32.46	32.22	32.45	00:00:00
2012-08-13	543,700	32.36	32.47	32.18	32.30	00:00:00
2012-08-14	685,000	32.35	32.45	32.20	32.32	00:00:00
2012-08-15	2,566,000	32.30	32.72	32.19	32.72	00:00:00
2012-08-16	2,398,000	32.72	34.75	32.63	34.71	00:00:00
2012-08-17	1,681,400	34.81	34.98	34.49	34.94	00:00:00
2012-08-20	32,035,600	41.39	42.29	41.18	42.04	00:00:00
2012-08-21	9,039,000	41.93	42.07	41.73	41.97	00:00:00
2012-08-22	6,445,900	41.86	42.02	41.76	41.89	00:00:00
2012-08-23	3,550,000	41.86	42.00	41.81	41.87	00:00:00
2012-08-24	2,712,700	41.84	41.90	41.63	41.74	00:00:00
2012-08-27	2,012,400	41.87	41.97	41.73	41.92	00:00:00
2012-08-28	2,007,000	41.80	41.90	41.65	41.66	00:00:00
2012-08-29	1,714,000	41.66	42.00	41.66	41.95	00:00:00
2012-08-30	1,865,200	41.73	41.91	41.68	41.68	00:00:00
2012-08-31	1,369,700	41.83	41.93	41.58	41.63	00:00:00
2012-09-04	4,097,600	41.58	41.69	41.38	41.43	00:00:00
2012-09-05	3,667,700	41.53	41.56	41.34	41.34	00:00:00
2012-09-06	3,548,300	41.42	41.61	41.36	41.42	00:00:00
2012-09-07	2,240,300	41.52	41.78	41.45	41.68	00:00:00
2012-09-10	3,978,600	41.61	41.76	41.38	41.41	00:00:00
2012-09-11	4,317,400	41.38	41.53	41.22	41.23	00:00:00
2012-09-12	2,012,600	41.37	41.42	41.06	41.10	00:00:00
2012-09-13	6,795,300	41.03	41.44	40.94	41.34	00:00:00
2012-09-14	3,735,700	41.37	41.70	41.30	41.57	00:00:00
2012-09-17	2,374,600	41.60	41.74	41.43	41.67	00:00:00
2012-09-18	2,477,700	41.69	41.84	41.63	41.84	00:00:00
2012-09-19	2,808,300	41.75	41.84	41.60	41.65	00:00:00
2012-09-20	1,753,600	41.63	41.73	41.48	41.67	00:00:00
2012-09-21	5,020,300	41.74	41.77	41.58	41.73	00:00:00
2012-09-24	3,979,300	41.68	42.07	41.67	41.95	00:00:00
2012-09-25	3,048,000	41.87	42.21	41.79	41.80	00:00:00
2012-09-26	3,107,300	41.70	41.92	41.49	41.53	00:00:00
2012-09-27	1,969,500	41.58	41.80	41.45	41.73	00:00:00
2012-09-28	2,353,000	41.52	41.83	41.42	41.69	00:00:00
2012-10-01	1,324,600	41.59	41.92	41.58	41.82	00:00:00
2012-10-02	3,529,300	42.00	42.22	41.89	42.22	00:00:00
2012-10-03	1,821,000	42.34	42.48	42.15	42.39	00:00:00
2012-10-04	1,498,500	42.48	42.93	42.48	42.66	00:00:00
2012-10-05	2,114,200	42.80	42.80	42.47	42.49	00:00:00
2012-10-08	1,203,800	42.45	42.79	42.45	42.69	00:00:00
2012-10-09	1,239,000	42.69	42.90	42.62	42.77	00:00:00
2012-10-10	1,620,300	42.85	42.90	42.72	42.77	00:00:00
2012-10-11	1,834,300	42.89	43.41	42.77	43.34	00:00:00
2012-10-12	2,499,400	43.34	43.65	43.30	43.46	00:00:00
2012-10-15	1,028,100	43.45	43.77	43.44	43.70	00:00:00
2012-10-16	1,060,600	43.68	43.90	43.51	43.75	00:00:00
2012-10-17	763,600	43.80	43.92	43.43	43.61	00:00:00
2012-10-18	1,021,300	43.51	43.98	43.40	43.90	00:00:00
2012-10-19	685,300	43.76	43.84	43.52	43.56	00:00:00
2012-10-22	1,746,600	43.45	43.90	43.45	43.87	00:00:00
2012-10-23	1,813,200	43.61	43.76	43.46	43.60	00:00:00
2012-10-24	2,149,800	43.81	43.88	43.61	43.77	00:00:00
2012-10-25	1,002,500	44.26	44.26	43.83	43.93	00:00:00
2012-10-26	1,312,800	43.86	43.93	43.71	43.89	00:00:00
2012-10-31	975,100	44.00	44.00	43.40	43.64	00:00:00
2012-11-01	606,000	43.75	44.04	43.70	44.02	00:00:00
2012-11-02	766,400	44.10	44.10	43.65	43.77	00:00:00
2012-11-05	895,600	43.74	43.97	43.46	43.93	00:00:00
2012-11-06	879,200	43.90	44.07	43.66	44.07	00:00:00
2012-11-07	1,544,000	43.55	43.66	43.25	43.31	00:00:00
2012-11-08	1,371,800	43.40	43.75	43.09	43.09	00:00:00
2012-11-09	1,371,300	43.09	43.43	42.84	42.91	00:00:00
2012-11-12	510,900	42.95	43.10	42.80	42.82	00:00:00
2012-11-13	712,000	42.55	42.98	42.55	42.63	00:00:00
2012-11-14	1,003,600	42.65	42.76	42.33	42.45	00:00:00
2012-11-15	1,300,800	42.50	42.58	42.33	42.40	00:00:00
2012-11-16	772,300	42.37	42.51	42.22	42.41	00:00:00
2012-11-19	615,300	42.67	42.95	42.51	42.95	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>