|
 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 | | 2012-11-19 | 615,300 | 42.67 | 42.95 | 42.51 | 42.95 | 00:00:00 | | 2012-11-20 | 760,300 | 42.78 | 43.03 | 42.78 | 43.00 | 00:00:00 | | 2012-11-21 | 850,200 | 42.99 | 43.21 | 42.81 | 43.08 | 00:00:00 | | 2012-11-23 | 434,200 | 43.14 | 43.43 | 42.95 | 43.40 | 00:00:00 | | 2012-11-26 | 738,100 | 43.25 | 43.33 | 43.08 | 43.29 | 00:00:00 | | 2012-11-27 | 1,070,800 | 43.22 | 43.46 | 43.16 | 43.24 | 00:00:00 | | 2012-11-28 | 669,200 | 43.20 | 43.28 | 43.05 | 43.17 | 00:00:00 | | 2012-11-29 | 679,700 | 43.34 | 43.48 | 43.17 | 43.38 | 00:00:00 | | 2012-11-30 | 1,909,700 | 43.11 | 43.76 | 43.11 | 43.68 | 00:00:00 | | 2012-12-03 | 1,628,300 | 43.85 | 43.90 | 43.61 | 43.63 | 00:00:00 | | 2012-12-04 | 1,287,500 | 43.65 | 43.88 | 43.50 | 43.52 | 00:00:00 | | 2012-12-05 | 1,626,800 | 43.60 | 43.81 | 43.41 | 43.70 | 00:00:00 | | 2012-12-06 | 1,480,500 | 43.72 | 43.72 | 43.55 | 43.65 | 00:00:00 | | 2012-12-07 | 1,365,200 | 43.84 | 44.16 | 43.84 | 44.16 | 00:00:00 | | 2012-12-10 | 1,510,500 | 44.11 | 44.21 | 43.92 | 44.16 | 00:00:00 | | 2012-12-11 | 590,000 | 44.19 | 44.25 | 43.89 | 44.09 | 00:00:00 | | 2012-12-12 | 850,800 | 44.13 | 44.95 | 44.13 | 44.63 | 00:00:00 | | 2012-12-13 | 813,200 | 44.54 | 44.89 | 44.51 | 44.60 | 00:00:00 | | 2012-12-14 | 1,140,800 | 44.50 | 44.62 | 44.33 | 44.45 | 00:00:00 | | 2012-12-17 | 1,524,500 | 44.65 | 44.73 | 44.39 | 44.56 | 00:00:00 | | 2012-12-18 | 1,503,800 | 44.70 | 44.83 | 44.59 | 44.83 | 00:00:00 | | 2012-12-19 | 2,197,900 | 44.78 | 44.78 | 44.37 | 44.44 | 00:00:00 | | 2012-12-20 | 930,300 | 44.44 | 44.92 | 44.44 | 44.92 | 00:00:00 | | 2012-12-21 | 1,974,600 | 44.80 | 44.85 | 44.59 | 44.74 | 00:00:00 | | 2012-12-24 | 206,600 | 44.60 | 44.86 | 44.54 | 44.80 | 00:00:00 | | 2012-12-26 | 532,200 | 44.84 | 44.97 | 44.69 | 44.75 | 00:00:00 | | 2012-12-27 | 614,200 | 44.82 | 44.90 | 44.51 | 44.70 | 00:00:00 | | 2012-12-28 | 659,900 | 44.53 | 44.77 | 44.44 | 44.44 | 00:00:00 | | 2012-12-31 | 1,303,200 | 44.48 | 44.83 | 44.30 | 44.83 | 00:00:00 | | 2013-01-02 | 1,079,000 | 45.16 | 45.21 | 44.64 | 44.92 | 00:00:00 | | 2013-01-03 | 1,021,200 | 44.77 | 44.86 | 44.44 | 44.52 | 00:00:00 | | 2013-01-04 | 405,700 | 44.51 | 44.63 | 44.39 | 44.56 | 00:00:00 | | 2013-01-07 | 716,700 | 44.40 | 44.87 | 44.40 | 44.83 | 00:00:00 | | 2013-01-08 | 960,900 | 44.76 | 44.96 | 44.23 | 44.25 | 00:00:00 | | 2013-01-09 | 577,400 | 44.28 | 44.62 | 44.27 | 44.52 | 00:00:00 | | 2013-01-10 | 416,100 | 44.60 | 44.79 | 44.47 | 44.79 | 00:00:00 | | 2013-01-11 | 318,300 | 44.83 | 44.88 | 44.60 | 44.70 | 00:00:00 | | 2013-01-14 | 320,800 | 44.70 | 44.84 | 44.53 | 44.81 | 00:00:00 | | 2013-01-15 | 286,600 | 44.70 | 44.93 | 44.47 | 44.93 | 00:00:00 | | 2013-01-16 | 806,500 | 44.84 | 44.84 | 44.65 | 44.80 | 00:00:00 | | 2013-01-17 | 1,427,200 | 44.90 | 45.25 | 44.90 | 45.20 | 00:00:00 | | 2013-01-18 | 967,100 | 45.15 | 45.24 | 45.09 | 45.21 | 00:00:00 | | 2013-01-23 | 551,700 | 45.74 | 45.92 | 45.51 | 45.89 | 00:00:00 | | 2013-01-24 | 516,100 | 45.97 | 46.41 | 45.93 | 46.37 | 00:00:00 | | 2013-01-25 | 495,700 | 46.44 | 46.44 | 46.16 | 46.39 | 00:00:00 | | 2013-01-28 | 463,100 | 46.41 | 46.57 | 46.22 | 46.22 | 00:00:00 | | 2013-01-29 | 488,900 | 46.22 | 46.43 | 46.18 | 46.35 | 00:00:00 | | 2013-01-30 | 1,120,100 | 46.20 | 46.58 | 46.04 | 46.09 | 00:00:00 | | 2013-01-31 | 1,261,800 | 45.94 | 46.03 | 45.17 | 45.83 | 00:00:00 | | 2013-02-01 | 984,900 | 45.94 | 45.98 | 45.59 | 45.95 | 00:00:00 | | 2013-02-04 | 673,200 | 45.80 | 46.12 | 45.76 | 45.97 | 00:00:00 | | 2013-02-19 | 4,099,200 | 45.28 | 45.99 | 45.25 | 45.95 | 00:00:00 | | 2013-02-28 | 1,006,500 | 45.57 | 45.58 | 45.32 | 45.36 | 00:00:00 | | 2013-03-04 | 926,600 | 45.36 | 45.60 | 45.14 | 45.47 | 00:00:00 | | 2013-03-12 | 673,200 | 46.50 | 47.04 | 46.42 | 47.04 | 00:00:00 | | 2013-03-13 | 1,176,600 | 47.09 | 47.11 | 46.84 | 47.08 | 00:00:00 | | 2013-03-15 | 1,096,400 | 46.83 | 47.03 | 46.70 | 46.90 | 00:00:00 | | 2013-03-18 | 674,400 | 46.61 | 46.91 | 46.61 | 46.75 | 00:00:00 | | 2013-03-28 | 2,173,100 | 46.74 | 47.13 | 46.63 | 47.03 | 00:00:00 | | 2013-04-01 | 1,608,600 | 46.93 | 48.02 | 46.72 | 47.52 | 00:00:00 | | 2013-04-02 | 1,689,200 | 48.53 | 48.67 | 48.16 | 48.27 | 00:00:00 | | 2013-04-03 | 1,312,200 | 48.30 | 48.75 | 48.11 | 48.30 | 00:00:00 | | 2013-04-15 | 1,049,700 | 49.19 | 49.23 | 48.59 | 48.59 | 00:00:00 | | 2013-04-19 | 782,900 | 48.31 | 48.80 | 48.31 | 48.68 | 00:00:00 | | 2013-04-22 | 617,900 | 48.70 | 48.74 | 48.39 | 48.51 | 00:00:00 | | 2013-04-25 | 543,600 | 49.36 | 49.52 | 48.99 | 49.18 | 00:00:00 | | 2013-04-26 | 678,900 | 49.20 | 49.42 | 49.13 | 49.23 | 00:00:00 | | 2013-05-02 | 629,200 | 49.92 | 50.15 | 49.73 | 49.84 | 00:00:00 | | 2013-05-03 | 1,017,400 | 50.05 | 50.23 | 49.81 | 50.22 | 00:00:00 | | 2013-05-06 | 4,062,700 | 50.10 | 50.39 | 49.99 | 49.99 | 00:00:00 | | 2013-05-07 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-05-08 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-05-13 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-05-16 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-05-17 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-05-20 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-05-28 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-06-04 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-06-05 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-06-06 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-06-07 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-06-10 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-06-11 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-06-12 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-06-17 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-07-01 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-07-05 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2013-07-09 | 384,200 | 6.60 | 6.60 | 6.50 | 6.50 | 00:00:00 | | 2013-07-10 | 213,900 | 6.60 | 6.65 | 6.50 | 6.60 | 00:00:00 | | 2013-07-11 | 338,300 | 6.67 | 6.70 | 6.60 | 6.60 | 00:00:00 | | 2013-07-12 | 167,200 | 6.51 | 6.70 | 6.51 | 6.70 | 00:00:00 | | 2013-07-15 | 286,300 | 6.70 | 6.70 | 6.70 | 6.70 | 00:00:00 | | 2013-07-16 | 388,700 | 6.60 | 6.70 | 6.56 | 6.56 | 00:00:00 | | 2013-07-17 | 43,700 | 6.70 | 6.70 | 6.61 | 6.61 | 00:00:00 | | 2013-07-18 | 278,600 | 6.70 | 6.70 | 6.68 | 6.70 | 00:00:00 | | 2013-07-19 | 1,393,900 | 6.70 | 6.70 | 6.65 | 6.65 | 00:00:00 | | 2013-07-22 | 507,800 | 6.70 | 6.75 | 6.68 | 6.70 | 00:00:00 | | 2013-07-23 | 92,200 | 6.67 | 6.70 | 6.65 | 6.70 | 00:00:00 | | 2013-07-24 | 219,100 | 6.70 | 6.70 | 6.60 | 6.60 | 00:00:00 | | 2013-07-25 | 53,600 | 6.65 | 6.65 | 6.55 | 6.60 | 00:00:00 | | 2013-07-26 | 73,000 | 6.60 | 6.60 | 6.51 | 6.51 | 00:00:00 | | 2013-07-29 | 50,400 | 6.51 | 6.70 | 6.51 | 6.70 | 00:00:00 | | 2013-07-30 | 33,561,200 | 6.70 | 7.00 | 6.50 | 6.90 | 00:00:00 | | 2013-07-31 | 16,700 | 6.95 | 6.95 | 6.85 | 6.90 | 00:00:00 | | 2013-08-01 | 160,900 | 6.70 | 7.00 | 6.55 | 6.90 | 00:00:00 | | 2013-08-02 | 414,300 | 6.75 | 6.95 | 6.67 | 6.95 | 00:00:00 | | 2013-08-05 | 231,100 | 6.80 | 6.91 | 6.77 | 6.80 | 00:00:00 | | 2013-08-06 | 561,700 | 6.74 | 6.90 | 6.65 | 6.85 | 00:00:00 | | 2013-08-07 | 418,200 | 6.85 | 6.91 | 6.71 | 6.85 | 00:00:00 | | 2013-08-08 | 464,500 | 6.88 | 6.90 | 6.80 | 6.85 | 00:00:00 | | 2013-08-09 | 0 | 6.85 | 6.85 | 6.85 | 6.85 | 00:00:00 | | 2013-08-12 | 123,200 | 6.81 | 6.95 | 6.81 | 6.90 | 00:00:00 | | 2013-08-13 | 100,100 | 6.81 | 6.85 | 6.78 | 6.78 | 00:00:00 | | 2013-08-14 | 286,200 | 6.85 | 6.95 | 6.78 | 6.80 | 00:00:00 | | 2013-08-15 | 121,000 | 6.90 | 6.90 | 6.80 | 6.81 | 00:00:00 | | 2013-08-16 | 40,100 | 6.80 | 6.90 | 6.80 | 6.85 | 00:00:00 | | 2013-08-19 | 157,400 | 6.90 | 6.95 | 6.85 | 6.95 | 00:00:00 | | 2013-08-20 | 1,214,900 | 6.90 | 6.95 | 6.80 | 6.90 | 00:00:00 | | 2013-08-21 | 69,000 | 6.81 | 6.89 | 6.80 | 6.85 | 00:00:00 | | 2013-08-22 | 593,600 | 6.85 | 6.90 | 6.76 | 6.80 | 00:00:00 | | 2013-08-23 | 1,340,100 | 6.80 | 6.90 | 6.80 | 6.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
