|
 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 | | 2014-02-07 | 1,874,400 | 7.70 | 8.35 | 7.70 | 8.05 | 00:00:00 | | 2014-02-10 | 206,200 | 8.05 | 8.12 | 7.75 | 7.99 | 00:00:00 | | 2014-02-11 | 525,500 | 7.99 | 8.00 | 7.75 | 7.90 | 00:00:00 | | 2014-02-12 | 157,100 | 7.80 | 8.00 | 7.80 | 7.83 | 00:00:00 | | 2014-02-13 | 861,100 | 7.95 | 8.00 | 7.65 | 7.65 | 00:00:00 | | 2014-02-14 | 122,000 | 7.66 | 7.80 | 7.65 | 7.75 | 00:00:00 | | 2014-02-17 | 107,100 | 7.65 | 7.85 | 7.65 | 7.85 | 00:00:00 | | 2014-02-18 | 45,600 | 7.80 | 7.80 | 7.60 | 7.70 | 00:00:00 | | 2014-02-19 | 239,300 | 7.70 | 7.70 | 7.30 | 7.41 | 00:00:00 | | 2014-02-20 | 269,000 | 7.40 | 7.60 | 7.30 | 7.49 | 00:00:00 | | 2014-02-21 | 79,300 | 7.50 | 7.50 | 7.40 | 7.40 | 00:00:00 | | 2014-02-24 | 65,900 | 7.33 | 7.42 | 7.20 | 7.41 | 00:00:00 | | 2014-02-25 | 109,000 | 7.80 | 7.80 | 7.50 | 7.70 | 00:00:00 | | 2014-02-26 | 258,800 | 7.40 | 7.70 | 7.40 | 7.60 | 00:00:00 | | 2014-02-27 | 895,200 | 7.60 | 7.60 | 7.30 | 7.53 | 00:00:00 | | 2014-02-28 | 94,600 | 7.55 | 7.70 | 7.53 | 7.55 | 00:00:00 | | 2014-03-03 | 110,900 | 7.55 | 7.70 | 7.50 | 7.50 | 00:00:00 | | 2014-03-04 | 29,400 | 7.45 | 7.50 | 7.45 | 7.50 | 00:00:00 | | 2014-03-05 | 240,300 | 7.50 | 7.70 | 7.50 | 7.55 | 00:00:00 | | 2014-03-06 | 106,500 | 7.70 | 7.70 | 7.52 | 7.55 | 00:00:00 | | 2014-03-07 | 338,500 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2014-03-10 | 45,600 | 7.70 | 7.75 | 7.55 | 7.65 | 00:00:00 | | 2014-03-11 | 360,500 | 7.63 | 7.63 | 7.55 | 7.55 | 00:00:00 | | 2014-03-12 | 230,200 | 7.55 | 7.73 | 7.55 | 7.55 | 00:00:00 | | 2014-03-13 | 994,700 | 7.70 | 7.70 | 7.57 | 7.60 | 00:00:00 | | 2014-03-14 | 38,000 | 7.50 | 7.65 | 7.45 | 7.55 | 00:00:00 | | 2014-03-17 | 182,900 | 7.55 | 7.80 | 7.55 | 7.55 | 00:00:00 | | 2014-03-18 | 74,700 | 7.55 | 7.60 | 7.55 | 7.55 | 00:00:00 | | 2014-03-19 | 137,100 | 7.55 | 7.80 | 7.55 | 7.55 | 00:00:00 | | 2014-03-20 | 115,900 | 7.55 | 7.57 | 7.30 | 7.30 | 00:00:00 | | 2014-03-21 | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 00:00:00 | | 2014-03-24 | 80,200 | 7.41 | 7.80 | 7.35 | 7.79 | 00:00:00 | | 2014-03-25 | 236,900 | 7.60 | 7.79 | 7.50 | 7.70 | 00:00:00 | | 2014-03-26 | 231,600 | 7.65 | 7.70 | 7.45 | 7.45 | 00:00:00 | | 2014-03-27 | 1,474,700 | 7.45 | 7.50 | 7.40 | 7.40 | 00:00:00 | | 2014-03-28 | 630,700 | 7.40 | 7.40 | 7.30 | 7.31 | 00:00:00 | | 2014-03-31 | 479,700 | 7.31 | 7.35 | 7.30 | 7.30 | 00:00:00 | | 2014-04-01 | 526,700 | 7.35 | 7.50 | 7.35 | 7.45 | 00:00:00 | | 2014-04-02 | 1,769,900 | 7.45 | 7.45 | 7.35 | 7.40 | 00:00:00 | | 2014-04-03 | 492,700 | 7.45 | 7.48 | 7.44 | 7.45 | 00:00:00 | | 2014-04-04 | 80,300 | 7.46 | 7.55 | 7.46 | 7.55 | 00:00:00 | | 2014-04-17 | 367,600 | 6.80 | 7.35 | 6.80 | 7.30 | 00:00:00 | | 2014-04-18 | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 00:00:00 | | 2014-04-21 | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 00:00:00 | | 2014-05-01 | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 00:00:00 | | 2014-05-02 | 436,100 | 7.40 | 7.70 | 7.40 | 7.65 | 00:00:00 | | 2014-05-09 | 4,256,100 | 8.25 | 8.45 | 7.90 | 8.20 | 00:00:00 | | 2014-05-13 | 1,333,500 | 8.00 | 8.01 | 7.40 | 8.00 | 00:00:00 | | 2014-05-14 | 269,700 | 8.00 | 8.20 | 7.95 | 8.10 | 00:00:00 | | 2014-05-15 | 2,795,300 | 8.15 | 8.25 | 8.15 | 8.21 | 00:00:00 | | 2014-05-16 | 1,165,500 | 8.23 | 8.23 | 8.20 | 8.20 | 00:00:00 | | 2014-05-22 | 238,200 | 8.20 | 8.26 | 8.20 | 8.20 | 00:00:00 | | 2014-05-23 | 726,000 | 8.20 | 8.25 | 8.20 | 8.25 | 00:00:00 | | 2014-05-26 | 1,147,900 | 8.25 | 8.29 | 8.20 | 8.22 | 00:00:00 | | 2014-05-27 | 2,854,000 | 8.20 | 8.25 | 8.18 | 8.24 | 00:00:00 | | 2014-05-28 | 611,200 | 8.24 | 8.24 | 8.20 | 8.20 | 00:00:00 | | 2014-06-02 | 1,831,300 | 8.10 | 8.30 | 8.10 | 8.28 | 00:00:00 | | 2014-06-05 | 475,300 | 8.35 | 8.40 | 8.35 | 8.37 | 00:00:00 | | 2014-06-06 | 109,000 | 8.35 | 8.40 | 8.35 | 8.40 | 00:00:00 | | 2014-06-10 | 171,400 | 8.40 | 8.41 | 8.20 | 8.41 | 00:00:00 | | 2014-06-11 | 610,500 | 8.41 | 8.45 | 8.35 | 8.40 | 00:00:00 | | 2014-06-16 | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2014-06-17 | 188,600 | 8.31 | 8.40 | 8.30 | 8.40 | 00:00:00 | | 2014-06-18 | 329,000 | 8.26 | 8.40 | 8.26 | 8.40 | 00:00:00 | | 2014-06-23 | 69,400 | 8.40 | 8.45 | 8.35 | 8.35 | 00:00:00 | | 2014-06-26 | 189,400 | 8.00 | 8.20 | 7.91 | 8.20 | 00:00:00 | | 2014-06-27 | 1,732,700 | 8.00 | 8.25 | 7.45 | 8.25 | 00:00:00 | | 2014-07-01 | 9,500 | 8.05 | 8.35 | 8.05 | 8.35 | 00:00:00 | | 2014-07-02 | 622,300 | 8.08 | 8.30 | 8.00 | 8.30 | 00:00:00 | | 2014-07-03 | 223,000 | 8.29 | 8.33 | 8.29 | 8.30 | 00:00:00 | | 2014-07-07 | 90,200 | 8.31 | 8.31 | 8.30 | 8.31 | 00:00:00 | | 2014-07-08 | 444,400 | 8.31 | 8.40 | 8.30 | 8.35 | 00:00:00 | | 2014-07-09 | 313,500 | 8.30 | 8.40 | 8.10 | 8.30 | 00:00:00 | | 2014-07-21 | 437,500 | 8.25 | 8.44 | 8.25 | 8.41 | 00:00:00 | | 2014-07-29 | 474,000 | 8.39 | 8.50 | 8.39 | 8.40 | 00:00:00 | | 2014-07-30 | 16,000 | 8.50 | 8.50 | 8.34 | 8.34 | 00:00:00 | | 2014-07-31 | 4,031,200 | 8.34 | 8.43 | 8.30 | 8.42 | 00:00:00 | | 2014-08-01 | 11,601,700 | 8.40 | 8.70 | 8.40 | 8.41 | 00:00:00 | | 2014-08-04 | 446,100 | 8.50 | 8.50 | 8.41 | 8.43 | 00:00:00 | | 2014-08-05 | 266,800 | 8.45 | 8.45 | 8.41 | 8.43 | 00:00:00 | | 2014-08-06 | 1,935,500 | 8.43 | 8.45 | 8.41 | 8.45 | 00:00:00 | | 2014-08-07 | 159,200 | 8.45 | 8.70 | 8.45 | 8.55 | 00:00:00 | | 2014-08-12 | 355,600 | 8.52 | 8.65 | 8.46 | 8.55 | 00:00:00 | | 2014-08-13 | 1,449,300 | 8.31 | 8.50 | 8.21 | 8.41 | 00:00:00 | | 2014-08-14 | 90,200 | 8.35 | 8.55 | 8.20 | 8.55 | 00:00:00 | | 2014-08-15 | 360,900 | 8.50 | 8.55 | 8.21 | 8.41 | 00:00:00 | | 2014-08-18 | 169,600 | 8.40 | 8.45 | 8.40 | 8.45 | 00:00:00 | | 2014-08-19 | 49,800 | 8.45 | 8.70 | 8.40 | 8.70 | 00:00:00 | | 2014-08-20 | 19,800 | 8.40 | 8.55 | 8.40 | 8.55 | 00:00:00 | | 2014-08-21 | 49,800 | 8.48 | 8.55 | 8.40 | 8.55 | 00:00:00 | | 2014-08-22 | 428,200 | 8.70 | 8.70 | 8.25 | 8.37 | 00:00:00 | | 2014-09-01 | 410,200 | 8.50 | 8.50 | 8.40 | 8.45 | 00:00:00 | | 2014-09-05 | 948,700 | 8.42 | 8.42 | 8.40 | 8.41 | 00:00:00 | | 2014-09-22 | 133,600 | 8.41 | 8.43 | 8.40 | 8.40 | 00:00:00 | | 2014-09-23 | 421,700 | 8.40 | 8.43 | 8.30 | 8.30 | 00:00:00 | | 2014-09-24 | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2014-09-29 | 930,400 | 8.37 | 8.39 | 8.30 | 8.30 | 00:00:00 | | 2014-09-30 | 963,400 | 8.30 | 8.35 | 8.30 | 8.30 | 00:00:00 | | 2014-10-01 | 622,000 | 8.30 | 8.37 | 8.30 | 8.30 | 00:00:00 | | 2014-10-09 | 48,800 | 9.10 | 9.10 | 8.60 | 8.70 | 00:00:00 | | 2014-10-10 | 753,800 | 8.50 | 8.89 | 8.40 | 8.60 | 00:00:00 | | 2014-10-14 | 851,700 | 8.55 | 8.70 | 8.55 | 8.67 | 00:00:00 | | 2014-10-15 | 1,163,300 | 8.67 | 8.67 | 8.32 | 8.50 | 00:00:00 | | 2014-10-16 | 3,460,500 | 8.84 | 8.84 | 8.05 | 8.48 | 00:00:00 | | 2014-10-17 | 5,335,000 | 8.35 | 9.08 | 8.19 | 8.51 | 00:00:00 | | 2014-10-21 | 380,000 | 8.42 | 8.52 | 8.42 | 8.45 | 00:00:00 | | 2014-10-22 | 179,100 | 8.45 | 8.65 | 8.41 | 8.41 | 00:00:00 | | 2014-10-23 | 277,300 | 8.40 | 8.50 | 8.40 | 8.50 | 00:00:00 | | 2014-10-24 | 329,200 | 8.50 | 8.55 | 8.50 | 8.52 | 00:00:00 | | 2014-10-28 | 217,800 | 8.53 | 8.85 | 8.53 | 8.57 | 00:00:00 | | 2014-10-29 | 1,091,100 | 8.52 | 8.97 | 8.52 | 8.65 | 00:00:00 | | 2014-10-30 | 313,200 | 8.85 | 8.85 | 8.65 | 8.67 | 00:00:00 | | 2014-10-31 | 55,700 | 8.90 | 8.90 | 8.65 | 8.75 | 00:00:00 | | 2014-11-03 | 1,127,900 | 8.80 | 8.80 | 8.60 | 8.60 | 00:00:00 | | 2014-11-04 | 202,400 | 8.60 | 8.80 | 8.60 | 8.60 | 00:00:00 | | 2014-11-05 | 241,600 | 8.65 | 8.80 | 8.65 | 8.77 | 00:00:00 | | 2014-11-07 | 97,000 | 8.65 | 8.79 | 8.65 | 8.70 | 00:00:00 | | 2014-11-10 | 33,200 | 8.50 | 8.79 | 8.50 | 8.50 | 00:00:00 | | 2014-11-11 | 245,600 | 8.80 | 8.80 | 8.70 | 8.80 | 00:00:00 | | 2014-11-12 | 13,400 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2014-11-17 | 627,800 | 8.51 | 8.70 | 8.50 | 8.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
