|
 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 | | 2013-08-23 | 1,340,100 | 6.80 | 6.90 | 6.80 | 6.90 | 00:00:00 | | 2013-08-26 | 722,800 | 6.90 | 6.95 | 6.90 | 6.95 | 00:00:00 | | 2013-08-27 | 667,800 | 6.90 | 7.00 | 6.90 | 6.99 | 00:00:00 | | 2013-08-28 | 36,000 | 6.98 | 6.99 | 6.86 | 6.86 | 00:00:00 | | 2013-08-29 | 4,200 | 6.90 | 6.90 | 6.90 | 6.90 | 00:00:00 | | 2013-08-30 | 68,100 | 6.86 | 6.99 | 6.86 | 6.90 | 00:00:00 | | 2013-09-02 | 74,300 | 6.90 | 6.90 | 6.86 | 6.86 | 00:00:00 | | 2013-09-03 | 70,000 | 6.86 | 6.95 | 6.86 | 6.86 | 00:00:00 | | 2013-09-04 | 107,900 | 6.86 | 6.88 | 6.71 | 6.71 | 00:00:00 | | 2013-09-05 | 340,000 | 6.71 | 6.80 | 6.70 | 6.80 | 00:00:00 | | 2013-09-06 | 88,500 | 6.80 | 6.90 | 6.72 | 6.86 | 00:00:00 | | 2013-09-09 | 46,200 | 6.86 | 6.90 | 6.86 | 6.90 | 00:00:00 | | 2013-09-10 | 315,300 | 6.80 | 6.90 | 6.80 | 6.90 | 00:00:00 | | 2013-09-11 | 354,400 | 6.80 | 7.00 | 6.80 | 6.99 | 00:00:00 | | 2013-09-12 | 206,300 | 6.99 | 6.99 | 6.90 | 6.90 | 00:00:00 | | 2013-09-13 | 244,900 | 6.90 | 6.90 | 6.80 | 6.80 | 00:00:00 | | 2013-09-16 | 54,500 | 6.85 | 6.94 | 6.81 | 6.93 | 00:00:00 | | 2013-09-17 | 170,200 | 6.93 | 6.95 | 6.85 | 6.85 | 00:00:00 | | 2013-09-18 | 844,600 | 6.85 | 6.95 | 6.85 | 6.95 | 00:00:00 | | 2013-09-19 | 3,777,700 | 7.00 | 7.00 | 6.95 | 7.00 | 00:00:00 | | 2013-09-20 | 8,303,100 | 7.00 | 7.20 | 7.00 | 7.00 | 00:00:00 | | 2013-09-23 | 58,300 | 7.13 | 7.13 | 7.10 | 7.10 | 00:00:00 | | 2013-09-24 | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 00:00:00 | | 2013-09-25 | 188,100 | 7.10 | 7.20 | 7.00 | 7.10 | 00:00:00 | | 2013-09-26 | 449,000 | 7.20 | 7.20 | 7.05 | 7.05 | 00:00:00 | | 2013-09-27 | 266,200 | 7.05 | 7.19 | 7.05 | 7.10 | 00:00:00 | | 2013-09-30 | 201,000 | 7.11 | 7.20 | 7.10 | 7.10 | 00:00:00 | | 2013-10-01 | 591,400 | 7.15 | 7.20 | 7.10 | 7.10 | 00:00:00 | | 2013-10-02 | 64,600 | 7.19 | 7.19 | 7.10 | 7.10 | 00:00:00 | | 2013-10-03 | 346,200 | 7.10 | 7.15 | 7.10 | 7.11 | 00:00:00 | | 2013-10-04 | 90,000 | 7.15 | 7.20 | 7.10 | 7.20 | 00:00:00 | | 2013-10-07 | 959,600 | 7.10 | 7.20 | 7.10 | 7.20 | 00:00:00 | | 2013-10-08 | 549,900 | 7.25 | 7.50 | 7.25 | 7.35 | 00:00:00 | | 2013-10-09 | 202,900 | 7.30 | 7.37 | 7.30 | 7.34 | 00:00:00 | | 2013-10-10 | 311,300 | 7.30 | 7.35 | 7.30 | 7.35 | 00:00:00 | | 2013-10-11 | 262,700 | 7.35 | 7.40 | 7.30 | 7.35 | 00:00:00 | | 2013-10-14 | 222,800 | 7.35 | 7.40 | 7.35 | 7.40 | 00:00:00 | | 2013-10-15 | 808,400 | 7.40 | 7.50 | 7.25 | 7.25 | 00:00:00 | | 2013-10-16 | 21,499,900 | 7.35 | 7.70 | 7.35 | 7.70 | 00:00:00 | | 2013-10-17 | 66,900 | 7.65 | 7.70 | 7.65 | 7.50 | 00:00:00 | | 2013-10-18 | 332,800 | 7.50 | 7.50 | 7.21 | 7.45 | 00:00:00 | | 2013-10-21 | 107,900 | 7.45 | 7.45 | 7.23 | 7.38 | 00:00:00 | | 2013-10-22 | 427,300 | 7.38 | 7.40 | 7.25 | 7.40 | 00:00:00 | | 2013-10-23 | 361,100 | 7.40 | 7.40 | 7.11 | 7.39 | 00:00:00 | | 2013-10-24 | 461,300 | 7.11 | 7.35 | 7.11 | 7.30 | 00:00:00 | | 2013-10-25 | 182,200 | 7.26 | 7.30 | 7.16 | 7.25 | 00:00:00 | | 2013-10-28 | 1,332,700 | 7.25 | 7.25 | 7.15 | 7.20 | 00:00:00 | | 2013-10-29 | 475,800 | 7.20 | 7.30 | 7.16 | 7.20 | 00:00:00 | | 2013-10-30 | 572,100 | 7.20 | 7.25 | 7.15 | 7.20 | 00:00:00 | | 2013-10-31 | 128,100 | 7.19 | 7.40 | 7.19 | 7.30 | 00:00:00 | | 2013-11-01 | 70,900 | 7.21 | 7.30 | 7.20 | 7.25 | 00:00:00 | | 2013-11-04 | 166,700 | 7.25 | 7.30 | 7.25 | 7.30 | 00:00:00 | | 2013-11-05 | 32,400 | 7.25 | 7.45 | 7.25 | 7.30 | 00:00:00 | | 2013-11-06 | 431,400 | 7.30 | 7.50 | 7.30 | 7.44 | 00:00:00 | | 2013-11-07 | 1,035,700 | 7.41 | 8.00 | 7.40 | 7.70 | 00:00:00 | | 2013-11-08 | 172,000 | 7.69 | 7.70 | 7.52 | 7.70 | 00:00:00 | | 2013-11-11 | 59,600 | 7.60 | 7.60 | 7.40 | 7.60 | 00:00:00 | | 2013-11-12 | 166,300 | 7.55 | 7.70 | 7.47 | 7.50 | 00:00:00 | | 2013-11-13 | 638,900 | 7.60 | 7.70 | 7.51 | 7.70 | 00:00:00 | | 2013-11-14 | 455,600 | 7.52 | 7.52 | 7.45 | 7.50 | 00:00:00 | | 2013-11-15 | 43,000 | 7.50 | 7.50 | 7.45 | 7.50 | 00:00:00 | | 2013-11-18 | 141,700 | 7.70 | 7.70 | 7.46 | 7.50 | 00:00:00 | | 2013-11-19 | 312,500 | 7.45 | 7.70 | 7.45 | 7.51 | 00:00:00 | | 2013-11-20 | 46,800 | 7.69 | 7.70 | 7.52 | 7.52 | 00:00:00 | | 2013-11-21 | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 00:00:00 | | 2013-11-22 | 367,100 | 7.48 | 7.50 | 7.43 | 7.50 | 00:00:00 | | 2013-11-25 | 432,800 | 7.50 | 7.51 | 7.42 | 7.50 | 00:00:00 | | 2013-11-26 | 554,000 | 7.50 | 7.50 | 7.37 | 7.41 | 00:00:00 | | 2013-11-27 | 391,100 | 7.50 | 7.75 | 7.50 | 7.75 | 00:00:00 | | 2013-11-28 | 324,100 | 7.75 | 7.75 | 7.55 | 7.55 | 00:00:00 | | 2013-11-29 | 73,900 | 7.55 | 7.64 | 7.55 | 7.55 | 00:00:00 | | 2013-12-02 | 207,500 | 7.55 | 7.70 | 7.55 | 7.65 | 00:00:00 | | 2013-12-03 | 290,300 | 7.52 | 7.59 | 7.50 | 7.50 | 00:00:00 | | 2013-12-04 | 1,148,100 | 7.50 | 7.75 | 7.50 | 7.51 | 00:00:00 | | 2013-12-05 | 136,600 | 7.51 | 7.75 | 7.50 | 7.51 | 00:00:00 | | 2013-12-06 | 1,511,200 | 7.50 | 7.74 | 7.50 | 7.64 | 00:00:00 | | 2013-12-09 | 912,600 | 7.61 | 7.75 | 7.60 | 7.60 | 00:00:00 | | 2013-12-10 | 1,092,400 | 7.60 | 7.69 | 7.51 | 7.69 | 00:00:00 | | 2013-12-11 | 107,300 | 7.69 | 7.69 | 7.61 | 7.64 | 00:00:00 | | 2013-12-12 | 142,000 | 7.59 | 7.60 | 7.50 | 7.60 | 00:00:00 | | 2013-12-13 | 715,700 | 7.65 | 7.70 | 7.52 | 7.70 | 00:00:00 | | 2013-12-16 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2013-12-17 | 189,100 | 7.61 | 7.70 | 7.60 | 7.67 | 00:00:00 | | 2013-12-18 | 365,500 | 7.75 | 7.85 | 7.75 | 7.80 | 00:00:00 | | 2013-12-19 | 620,500 | 7.85 | 7.95 | 7.85 | 7.95 | 00:00:00 | | 2013-12-20 | 515,600 | 7.90 | 8.25 | 7.90 | 8.20 | 00:00:00 | | 2013-12-23 | 1,891,100 | 8.20 | 8.30 | 8.20 | 8.25 | 00:00:00 | | 2013-12-24 | 832,800 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2013-12-25 | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2013-12-26 | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2013-12-27 | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2013-12-30 | 68,200 | 8.00 | 8.35 | 8.00 | 8.29 | 00:00:00 | | 2013-12-31 | 42,700 | 8.30 | 8.35 | 8.30 | 8.35 | 00:00:00 | | 2014-01-01 | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2014-01-02 | 91,700 | 8.35 | 9.00 | 8.35 | 8.42 | 00:00:00 | | 2014-01-03 | 177,400 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2014-01-06 | 6,500 | 8.75 | 8.75 | 8.50 | 8.50 | 00:00:00 | | 2014-01-07 | 320,500 | 8.50 | 8.74 | 8.50 | 8.50 | 00:00:00 | | 2014-01-08 | 3,483,200 | 8.50 | 8.75 | 8.50 | 8.50 | 00:00:00 | | 2014-01-09 | 117,600 | 8.50 | 8.70 | 8.50 | 8.57 | 00:00:00 | | 2014-01-10 | 20,500 | 8.55 | 8.62 | 8.55 | 8.60 | 00:00:00 | | 2014-01-13 | 166,700 | 8.62 | 8.75 | 8.60 | 8.75 | 00:00:00 | | 2014-01-14 | 273,900 | 8.75 | 9.00 | 8.70 | 8.94 | 00:00:00 | | 2014-01-15 | 238,700 | 8.75 | 8.98 | 8.60 | 8.65 | 00:00:00 | | 2014-01-16 | 36,900 | 8.90 | 8.90 | 8.65 | 8.80 | 00:00:00 | | 2014-01-17 | 134,900 | 8.80 | 8.89 | 8.60 | 8.65 | 00:00:00 | | 2014-01-20 | 110,900 | 8.75 | 8.75 | 8.60 | 8.60 | 00:00:00 | | 2014-01-21 | 413,100 | 8.64 | 8.64 | 8.45 | 8.45 | 00:00:00 | | 2014-01-22 | 435,000 | 8.48 | 8.48 | 8.30 | 8.35 | 00:00:00 | | 2014-01-23 | 387,300 | 8.40 | 8.40 | 8.30 | 8.40 | 00:00:00 | | 2014-01-24 | 339,800 | 8.30 | 8.40 | 8.30 | 8.34 | 00:00:00 | | 2014-01-27 | 384,300 | 8.30 | 8.30 | 7.70 | 7.92 | 00:00:00 | | 2014-01-28 | 474,300 | 7.99 | 8.00 | 7.90 | 7.92 | 00:00:00 | | 2014-01-29 | 1,086,000 | 7.90 | 7.92 | 7.41 | 7.87 | 00:00:00 | | 2014-01-30 | 33,500 | 7.50 | 7.70 | 7.49 | 7.49 | 00:00:00 | | 2014-01-31 | 287,200 | 7.65 | 7.65 | 7.44 | 7.55 | 00:00:00 | | 2014-02-03 | 132,300 | 7.55 | 7.55 | 7.45 | 7.50 | 00:00:00 | | 2014-02-04 | 89,200 | 7.50 | 7.50 | 7.00 | 7.25 | 00:00:00 | | 2014-02-05 | 1,504,800 | 7.26 | 7.35 | 7.20 | 7.35 | 00:00:00 | | 2014-02-06 | 1,116,000 | 7.35 | 7.75 | 7.30 | 7.75 | 00:00:00 | | 2014-02-07 | 1,874,400 | 7.70 | 8.35 | 7.70 | 8.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
