|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 776,400 | 23.69 | 24.19 | 23.50 | 23.75 | 00:00:00 | 2000-12-14 | 519,900 | 23.62 | 24.37 | 23.38 | 23.97 | 00:00:00 | 2000-12-15 | 1,077,800 | 24.37 | 25.50 | 24.06 | 25.25 | 00:00:00 | 2000-12-18 | 1,117,400 | 25.50 | 25.50 | 25.19 | 25.31 | 00:00:00 | 2000-12-19 | 696,200 | 25.38 | 26.62 | 25.13 | 25.13 | 00:00:00 | 2000-12-20 | 858,000 | 25.06 | 25.19 | 24.37 | 24.87 | 00:00:00 | 2000-12-21 | 575,600 | 24.75 | 26.19 | 24.50 | 26.00 | 00:00:00 | 2000-12-22 | 757,400 | 26.06 | 29.25 | 26.00 | 29.13 | 00:00:00 | 2000-12-26 | 1,045,800 | 28.03 | 28.50 | 25.25 | 28.06 | 00:00:00 | 2000-12-27 | 922,000 | 27.75 | 29.94 | 26.62 | 29.19 | 00:00:00 | 2000-12-28 | 1,223,700 | 29.19 | 29.25 | 27.59 | 28.50 | 00:00:00 | 2000-12-29 | 823,800 | 28.69 | 29.00 | 26.00 | 26.69 | 00:00:00 | 2001-01-02 | 1,469,400 | 27.45 | 27.50 | 20.81 | 21.38 | 00:00:00 | 2001-01-03 | 2,100,600 | 21.31 | 25.00 | 21.31 | 23.94 | 00:00:00 | 2001-01-04 | 2,484,000 | 23.97 | 24.25 | 19.75 | 20.31 | 00:00:00 | 2001-01-05 | 1,523,700 | 20.41 | 20.94 | 18.88 | 18.88 | 00:00:00 | 2001-01-08 | 1,736,600 | 18.50 | 21.00 | 18.12 | 20.63 | 00:00:00 | 2001-01-09 | 609,600 | 20.88 | 21.38 | 19.25 | 19.50 | 00:00:00 | 2001-01-10 | 896,000 | 19.47 | 20.75 | 19.44 | 19.69 | 00:00:00 | 2001-01-11 | 714,200 | 20.00 | 20.19 | 19.06 | 19.69 | 00:00:00 | 2001-01-12 | 508,500 | 19.50 | 21.25 | 19.44 | 20.25 | 00:00:00 | 2001-01-16 | 1,849,800 | 22.12 | 22.38 | 20.73 | 21.25 | 00:00:00 | 2001-01-17 | 2,931,600 | 21.38 | 23.19 | 21.25 | 22.62 | 00:00:00 | 2001-01-18 | 1,109,400 | 22.56 | 24.69 | 22.44 | 24.12 | 00:00:00 | 2001-01-19 | 2,952,000 | 23.50 | 23.87 | 19.75 | 20.06 | 00:00:00 | 2001-01-22 | 2,455,200 | 19.69 | 19.75 | 18.50 | 19.06 | 00:00:00 | 2001-01-23 | 1,538,400 | 19.81 | 22.44 | 19.78 | 21.13 | 00:00:00 | 2001-01-24 | 708,900 | 21.06 | 21.13 | 19.87 | 20.69 | 00:00:00 | 2001-01-25 | 594,400 | 20.41 | 20.63 | 19.37 | 19.75 | 00:00:00 | 2001-01-26 | 634,800 | 19.37 | 20.31 | 19.25 | 19.37 | 00:00:00 | 2001-01-29 | 1,312,600 | 19.50 | 19.87 | 18.06 | 18.81 | 00:00:00 | 2001-01-30 | 555,800 | 19.00 | 19.50 | 17.88 | 18.12 | 00:00:00 | 2001-01-31 | 625,500 | 18.38 | 18.88 | 18.12 | 18.12 | 00:00:00 | 2001-02-01 | 432,900 | 18.81 | 19.75 | 18.00 | 18.63 | 00:00:00 | 2001-02-02 | 801,600 | 18.63 | 20.00 | 18.63 | 19.12 | 00:00:00 | 2001-02-05 | 757,200 | 19.25 | 20.25 | 18.88 | 19.62 | 00:00:00 | 2001-02-06 | 486,000 | 20.00 | 20.25 | 18.44 | 19.19 | 00:00:00 | 2001-02-07 | 828,400 | 19.50 | 20.00 | 18.88 | 19.19 | 00:00:00 | 2001-02-08 | 254,200 | 19.23 | 19.62 | 18.25 | 18.44 | 00:00:00 | 2001-02-09 | 441,600 | 18.39 | 18.50 | 16.75 | 17.56 | 00:00:00 | 2001-02-12 | 1,313,400 | 17.56 | 18.63 | 17.50 | 18.25 | 00:00:00 | 2001-02-13 | 1,257,000 | 18.08 | 19.62 | 18.00 | 18.50 | 00:00:00 | 2001-02-14 | 853,800 | 18.38 | 19.50 | 18.12 | 19.50 | 00:00:00 | 2001-02-15 | 1,024,200 | 19.42 | 19.50 | 18.31 | 18.56 | 00:00:00 | 2001-02-16 | 690,300 | 18.69 | 18.69 | 17.75 | 17.75 | 00:00:00 | 2001-02-20 | 1,002,900 | 18.23 | 18.23 | 17.37 | 17.75 | 00:00:00 | 2001-02-21 | 501,600 | 17.75 | 17.75 | 16.00 | 16.13 | 00:00:00 | 2001-02-22 | 443,200 | 15.83 | 16.88 | 15.75 | 16.05 | 00:00:00 | 2001-02-23 | 1,136,400 | 15.86 | 17.75 | 15.86 | 17.56 | 00:00:00 | 2001-02-26 | 237,300 | 17.28 | 18.25 | 17.19 | 18.19 | 00:00:00 | 2001-02-27 | 382,000 | 18.19 | 19.31 | 17.25 | 17.31 | 00:00:00 | 2001-02-28 | 387,900 | 17.25 | 19.25 | 16.75 | 18.38 | 00:00:00 | 2001-03-01 | 334,800 | 18.44 | 19.62 | 17.62 | 19.19 | 00:00:00 | 2001-03-02 | 179,400 | 18.88 | 18.94 | 18.38 | 18.38 | 00:00:00 | 2001-03-05 | 243,900 | 18.94 | 19.00 | 18.69 | 19.00 | 00:00:00 | 2001-03-06 | 185,000 | 18.97 | 19.00 | 17.75 | 18.06 | 00:00:00 | 2001-03-07 | 178,200 | 18.00 | 18.63 | 17.81 | 17.88 | 00:00:00 | 2001-03-08 | 443,100 | 18.19 | 18.63 | 17.75 | 17.88 | 00:00:00 | 2001-03-09 | 223,500 | 17.88 | 18.25 | 17.75 | 17.94 | 00:00:00 | 2001-03-12 | 280,800 | 17.94 | 18.00 | 16.75 | 16.88 | 00:00:00 | 2001-03-13 | 729,300 | 16.88 | 17.25 | 16.31 | 17.00 | 00:00:00 | 2001-03-14 | 378,900 | 16.94 | 17.88 | 16.81 | 17.00 | 00:00:00 | 2001-03-15 | 365,800 | 17.06 | 17.94 | 16.63 | 17.19 | 00:00:00 | 2001-03-16 | 391,800 | 17.56 | 17.62 | 16.44 | 16.44 | 00:00:00 | 2001-03-19 | 491,000 | 16.56 | 16.56 | 15.25 | 15.94 | 00:00:00 | 2001-03-20 | 249,300 | 15.78 | 16.56 | 15.12 | 15.12 | 00:00:00 | 2001-03-21 | 231,300 | 15.37 | 15.44 | 14.69 | 15.19 | 00:00:00 | 2001-03-22 | 483,800 | 14.66 | 16.25 | 13.00 | 15.94 | 00:00:00 | 2001-03-23 | 197,400 | 15.87 | 15.87 | 14.62 | 15.00 | 00:00:00 | 2001-03-26 | 684,000 | 14.62 | 15.00 | 13.25 | 13.81 | 00:00:00 | 2001-03-27 | 1,788,300 | 13.83 | 14.25 | 13.81 | 13.88 | 00:00:00 | 2001-03-28 | 2,593,200 | 14.00 | 14.13 | 13.31 | 13.75 | 00:00:00 | 2001-03-29 | 660,300 | 13.81 | 15.34 | 13.81 | 14.19 | 00:00:00 | 2001-03-30 | 622,500 | 14.30 | 16.75 | 13.88 | 16.56 | 00:00:00 | 2001-04-02 | 1,020,300 | 16.53 | 17.62 | 16.50 | 16.94 | 00:00:00 | 2001-04-03 | 550,200 | 16.81 | 17.19 | 15.50 | 17.19 | 00:00:00 | 2001-04-04 | 1,410,900 | 16.69 | 18.25 | 16.63 | 17.94 | 00:00:00 | 2001-04-05 | 1,292,800 | 18.00 | 19.69 | 18.00 | 18.88 | 00:00:00 | 2001-04-06 | 547,600 | 18.69 | 19.25 | 17.81 | 18.25 | 00:00:00 | 2001-04-09 | 757,800 | 18.16 | 18.99 | 18.10 | 18.70 | 00:00:00 | 2001-04-10 | 1,030,000 | 18.69 | 19.10 | 18.60 | 19.06 | 00:00:00 | 2001-04-11 | 841,800 | 19.19 | 19.19 | 18.00 | 18.30 | 00:00:00 | 2001-04-12 | 644,000 | 18.48 | 18.90 | 18.41 | 18.86 | 00:00:00 | 2001-04-16 | 177,900 | 18.90 | 19.00 | 18.30 | 18.49 | 00:00:00 | 2001-04-17 | 959,800 | 18.21 | 19.59 | 18.21 | 19.48 | 00:00:00 | 2001-04-18 | 536,700 | 20.48 | 20.88 | 19.13 | 19.14 | 00:00:00 | 2001-04-19 | 336,000 | 19.14 | 19.81 | 19.14 | 19.47 | 00:00:00 | 2001-04-20 | 193,800 | 19.16 | 19.58 | 18.02 | 19.15 | 00:00:00 | 2001-04-23 | 235,800 | 19.58 | 19.58 | 17.99 | 18.05 | 00:00:00 | 2001-04-24 | 655,800 | 18.22 | 19.50 | 18.22 | 18.69 | 00:00:00 | 2001-04-25 | 652,000 | 18.51 | 19.50 | 18.35 | 19.46 | 00:00:00 | 2001-04-26 | 290,700 | 19.50 | 19.66 | 19.01 | 19.18 | 00:00:00 | 2001-04-27 | 813,900 | 19.48 | 20.95 | 19.35 | 20.59 | 00:00:00 | 2001-04-30 | 1,243,800 | 20.57 | 21.25 | 20.30 | 20.53 | 00:00:00 | 2001-05-01 | 1,814,100 | 21.80 | 21.85 | 18.76 | 19.27 | 00:00:00 | 2001-05-02 | 1,696,800 | 19.65 | 19.80 | 18.26 | 18.40 | 00:00:00 | 2001-05-03 | 1,665,600 | 18.45 | 18.45 | 15.30 | 15.98 | 00:00:00 | 2001-05-04 | 1,427,800 | 15.18 | 15.91 | 15.00 | 15.24 | 00:00:00 | 2001-05-07 | 1,346,000 | 15.13 | 15.48 | 14.74 | 14.78 | 00:00:00 | 2001-05-08 | 1,366,600 | 14.91 | 15.75 | 14.78 | 15.74 | 00:00:00 | 2001-05-09 | 548,100 | 15.69 | 15.69 | 15.13 | 15.50 | 00:00:00 | 2001-05-10 | 432,300 | 15.54 | 15.98 | 15.45 | 15.46 | 00:00:00 | 2001-05-11 | 476,700 | 15.66 | 15.94 | 15.45 | 15.72 | 00:00:00 | 2001-05-14 | 718,600 | 15.78 | 16.00 | 15.48 | 15.67 | 00:00:00 | 2001-05-15 | 833,100 | 15.55 | 15.77 | 15.50 | 15.75 | 00:00:00 | 2001-05-16 | 665,100 | 15.80 | 15.85 | 15.70 | 15.85 | 00:00:00 | 2001-05-17 | 667,800 | 15.80 | 16.25 | 15.80 | 16.18 | 00:00:00 | 2001-05-18 | 309,000 | 16.19 | 16.25 | 16.14 | 16.16 | 00:00:00 | 2001-05-21 | 756,900 | 16.25 | 16.33 | 16.22 | 16.27 | 00:00:00 | 2001-05-22 | 388,500 | 16.22 | 16.22 | 15.80 | 15.83 | 00:00:00 | 2001-05-23 | 212,000 | 15.84 | 15.87 | 15.56 | 15.60 | 00:00:00 | 2001-05-24 | 193,000 | 15.60 | 16.24 | 15.60 | 16.24 | 00:00:00 | 2001-05-25 | 535,500 | 16.70 | 17.20 | 16.59 | 17.08 | 00:00:00 | 2001-05-29 | 487,400 | 17.06 | 17.22 | 16.95 | 17.18 | 00:00:00 | 2001-05-30 | 408,900 | 17.18 | 17.18 | 17.02 | 17.12 | 00:00:00 | 2001-05-31 | 426,300 | 17.12 | 17.13 | 16.90 | 16.90 | 00:00:00 | 2001-06-01 | 450,900 | 17.00 | 17.06 | 16.89 | 17.01 | 00:00:00 | 2001-06-04 | 409,500 | 17.01 | 17.68 | 17.01 | 17.68 | 00:00:00 | 2001-06-05 | 721,500 | 17.88 | 19.30 | 17.88 | 19.30 | 00:00:00 | 2001-06-06 | 382,200 | 19.25 | 19.25 | 18.39 | 18.39 | 00:00:00 | 2001-06-07 | 203,800 | 18.45 | 18.55 | 18.40 | 18.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|