|
 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 | | 2014-11-17 | 627,800 | 8.51 | 8.70 | 8.50 | 8.67 | 00:00:00 | | 2014-11-24 | 95,100 | 8.65 | 8.68 | 8.65 | 8.68 | 00:00:00 | | 2014-12-01 | 1,122,100 | 8.60 | 8.69 | 8.50 | 8.60 | 00:00:00 | | 2014-12-02 | 111,900 | 8.70 | 8.70 | 8.50 | 8.65 | 00:00:00 | | 2014-12-03 | 560,500 | 8.65 | 8.99 | 8.65 | 8.94 | 00:00:00 | | 2014-12-04 | 73,600 | 8.70 | 8.80 | 8.52 | 8.80 | 00:00:00 | | 2014-12-05 | 344,000 | 8.70 | 8.75 | 8.50 | 8.75 | 00:00:00 | | 2014-12-11 | 15,600 | 8.75 | 8.75 | 8.40 | 8.55 | 00:00:00 | | 2014-12-16 | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 00:00:00 | | 2014-12-17 | 417,300 | 8.60 | 8.75 | 8.31 | 8.70 | 00:00:00 | | 2014-12-22 | 44,000 | 8.51 | 8.85 | 8.25 | 8.60 | 00:00:00 | | 2014-12-25 | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2014-12-26 | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2014-12-29 | 23,500 | 8.60 | 8.60 | 8.50 | 8.50 | 00:00:00 | | 2014-12-30 | 156,700 | 8.60 | 8.60 | 8.45 | 8.50 | 00:00:00 | | 2014-12-31 | 12,600 | 8.45 | 8.87 | 8.45 | 8.87 | 00:00:00 | | 2015-01-01 | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 00:00:00 | | 2015-01-02 | 500 | 8.87 | 8.87 | 8.51 | 8.51 | 00:00:00 | | 2015-01-12 | 4,200 | 8.61 | 8.61 | 8.50 | 8.50 | 00:00:00 | | 2015-01-14 | 11,600 | 8.40 | 8.64 | 8.35 | 8.64 | 00:00:00 | | 2015-01-15 | 107,900 | 8.65 | 8.69 | 8.50 | 8.60 | 00:00:00 | | 2015-01-16 | 88,500 | 8.66 | 8.89 | 8.50 | 8.75 | 00:00:00 | | 2015-01-22 | 66,100 | 8.51 | 8.72 | 8.51 | 8.58 | 00:00:00 | | 2015-01-23 | 39,800 | 8.72 | 8.72 | 8.50 | 8.50 | 00:00:00 | | 2015-01-26 | 30,700 | 8.72 | 8.72 | 8.50 | 8.50 | 00:00:00 | | 2015-01-27 | 190,200 | 8.50 | 8.75 | 8.50 | 8.75 | 00:00:00 | | 2015-01-28 | 154,400 | 8.75 | 8.75 | 8.60 | 8.70 | 00:00:00 | | 2015-01-29 | 889,700 | 8.70 | 8.90 | 8.70 | 8.70 | 00:00:00 | | 2015-01-30 | 396,500 | 8.60 | 8.89 | 8.50 | 8.50 | 00:00:00 | | 2015-02-02 | 38,800 | 8.60 | 8.75 | 8.52 | 8.70 | 00:00:00 | | 2015-02-03 | 20,088,000 | 8.70 | 9.10 | 8.70 | 8.83 | 00:00:00 | | 2015-02-04 | 31,311,800 | 9.00 | 9.58 | 9.00 | 9.15 | 00:00:00 | | 2015-02-05 | 3,397,200 | 9.20 | 9.20 | 9.05 | 9.10 | 00:00:00 | | 2015-02-06 | 3,825,200 | 9.00 | 9.30 | 9.00 | 9.11 | 00:00:00 | | 2015-02-09 | 286,800 | 9.08 | 9.25 | 8.70 | 9.06 | 00:00:00 | | 2015-02-12 | 139,500 | 9.10 | 9.50 | 9.10 | 9.24 | 00:00:00 | | 2015-02-13 | 203,200 | 9.30 | 9.50 | 9.25 | 9.25 | 00:00:00 | | 2015-02-16 | 369,100 | 9.25 | 9.30 | 9.25 | 9.25 | 00:00:00 | | 2015-02-18 | 402,700 | 9.30 | 9.30 | 9.01 | 9.01 | 00:00:00 | | 2015-02-19 | 1,650,000 | 9.15 | 9.19 | 9.00 | 9.00 | 00:00:00 | | 2015-02-23 | 535,400 | 9.00 | 9.50 | 9.00 | 9.31 | 00:00:00 | | 2015-02-25 | 526,600 | 9.30 | 10.04 | 9.30 | 9.60 | 00:00:00 | | 2015-02-26 | 134,000 | 9.60 | 9.89 | 9.51 | 9.70 | 00:00:00 | | 2015-02-27 | 473,700 | 9.75 | 10.00 | 9.75 | 9.91 | 00:00:00 | | 2015-03-03 | 167,600 | 9.75 | 9.89 | 9.50 | 9.75 | 00:00:00 | | 2015-03-04 | 281,300 | 9.75 | 9.90 | 9.75 | 9.75 | 00:00:00 | | 2015-03-10 | 806,700 | 10.25 | 10.25 | 10.09 | 10.10 | 00:00:00 | | 2015-03-11 | 64,600 | 10.10 | 10.10 | 9.88 | 9.88 | 00:00:00 | | 2015-03-12 | 558,700 | 9.88 | 9.88 | 9.57 | 9.85 | 00:00:00 | | 2015-03-13 | 195,500 | 9.85 | 9.99 | 9.60 | 9.92 | 00:00:00 | | 2015-03-17 | 348,300 | 9.75 | 9.80 | 9.65 | 9.67 | 00:00:00 | | 2015-03-18 | 60,500 | 9.73 | 9.87 | 9.58 | 9.60 | 00:00:00 | | 2015-03-20 | 222,300 | 9.13 | 9.80 | 9.00 | 9.00 | 00:00:00 | | 2015-03-23 | 439,900 | 9.20 | 9.65 | 9.02 | 9.40 | 00:00:00 | | 2015-03-26 | 94,200 | 9.45 | 9.60 | 9.45 | 9.49 | 00:00:00 | | 2015-03-27 | 183,400 | 9.28 | 9.59 | 9.28 | 9.32 | 00:00:00 | | 2015-04-07 | 210,300 | 9.33 | 9.35 | 9.18 | 9.31 | 00:00:00 | | 2015-04-08 | 267,300 | 9.31 | 9.48 | 9.30 | 9.43 | 00:00:00 | | 2015-04-13 | 392,900 | 9.22 | 9.40 | 9.22 | 9.23 | 00:00:00 | | 2015-04-20 | 31,300 | 9.55 | 9.70 | 9.31 | 9.61 | 00:00:00 | | 2015-04-21 | 358,000 | 9.93 | 9.93 | 9.55 | 9.66 | 00:00:00 | | 2015-04-22 | 243,800 | 9.61 | 9.69 | 9.21 | 9.61 | 00:00:00 | | 2015-04-23 | 151,500 | 9.63 | 9.70 | 9.44 | 9.66 | 00:00:00 | | 2015-04-24 | 1,952,800 | 9.70 | 10.00 | 9.45 | 9.75 | 00:00:00 | | 2015-05-04 | 115,900 | 9.61 | 9.72 | 9.60 | 9.60 | 00:00:00 | | 2015-05-18 | 22,500 | 9.45 | 9.50 | 9.45 | 9.50 | 00:00:00 | | 2015-05-25 | 134,800 | 9.50 | 9.60 | 9.50 | 9.60 | 00:00:00 | | 2015-06-08 | 64,700 | 9.51 | 9.65 | 9.50 | 9.50 | 00:00:00 | | 2015-06-16 | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 00:00:00 | | 2015-06-17 | 46,300 | 9.40 | 9.46 | 9.40 | 9.40 | 00:00:00 | | 2015-06-30 | 486,500 | 9.40 | 9.60 | 9.40 | 9.50 | 00:00:00 | | 2015-07-01 | 760,100 | 9.50 | 9.50 | 9.21 | 9.21 | 00:00:00 | | 2015-07-10 | 99,600 | 9.05 | 9.35 | 9.05 | 9.30 | 00:00:00 | | 2015-07-15 | 182,100 | 8.99 | 9.43 | 8.99 | 9.38 | 00:00:00 | | 2015-07-16 | 251,700 | 9.38 | 9.38 | 9.20 | 9.32 | 00:00:00 | | 2015-07-17 | 1,160,300 | 9.30 | 9.35 | 9.20 | 9.20 | 00:00:00 | | 2015-07-20 | 384,400 | 9.15 | 9.35 | 9.15 | 9.35 | 00:00:00 | | 2015-07-23 | 304,500 | 9.60 | 9.60 | 9.10 | 9.33 | 00:00:00 | | 2015-07-24 | 76,300 | 9.25 | 9.25 | 9.04 | 9.20 | 00:00:00 | | 2015-07-27 | 121,100 | 9.47 | 9.54 | 9.10 | 9.15 | 00:00:00 | | 2015-07-28 | 825,500 | 9.40 | 9.44 | 8.88 | 9.00 | 00:00:00 | | 2015-07-29 | 902,700 | 9.00 | 9.43 | 8.89 | 9.28 | 00:00:00 | | 2015-07-31 | 173,500 | 9.36 | 9.45 | 9.17 | 9.45 | 00:00:00 | | 2015-08-03 | 104,100 | 9.16 | 9.46 | 9.11 | 9.40 | 00:00:00 | | 2015-08-06 | 469,900 | 9.55 | 9.63 | 9.49 | 9.49 | 00:00:00 | | 2015-08-07 | 489,800 | 9.50 | 9.53 | 9.30 | 9.47 | 00:00:00 | | 2015-08-24 | 323,900 | 8.93 | 9.01 | 8.77 | 8.99 | 00:00:00 | | 2015-08-31 | 439,700 | 8.65 | 9.35 | 8.65 | 9.00 | 00:00:00 | | 2015-09-04 | 2,108,900 | 9.20 | 9.20 | 8.99 | 9.05 | 00:00:00 | | 2015-09-10 | 1,078,000 | 9.30 | 9.49 | 9.30 | 9.40 | 00:00:00 | | 2015-10-05 | 876,200 | 9.50 | 9.59 | 9.49 | 9.59 | 00:00:00 | | 2015-10-19 | 141,800 | 9.70 | 9.70 | 9.56 | 9.61 | 00:00:00 | | 2015-10-22 | 619,400 | 9.80 | 9.94 | 9.51 | 9.63 | 00:00:00 | | 2015-10-23 | 155,900 | 9.63 | 9.64 | 9.57 | 9.57 | 00:00:00 | | 2015-11-02 | 583,700 | 10.35 | 10.40 | 10.00 | 10.20 | 00:00:00 | | 2015-11-03 | 403,700 | 10.45 | 10.45 | 10.10 | 10.21 | 00:00:00 | | 2015-11-11 | 254,300 | 10.26 | 10.30 | 10.25 | 10.25 | 00:00:00 | | 2015-11-12 | 589,700 | 10.33 | 10.33 | 10.20 | 10.20 | 00:00:00 | | 2015-11-13 | 1,517,700 | 10.20 | 10.34 | 10.10 | 10.10 | 00:00:00 | | 2015-11-23 | 97,700 | 10.21 | 10.55 | 10.21 | 10.39 | 00:00:00 | | 2015-12-02 | 662,200 | 10.35 | 10.40 | 10.30 | 10.30 | 00:00:00 | | 2015-12-03 | 1,795,600 | 10.34 | 10.42 | 10.30 | 10.30 | 00:00:00 | | 2015-12-04 | 182,900 | 10.21 | 10.23 | 9.75 | 9.87 | 00:00:00 | | 2015-12-07 | 1,035,600 | 9.75 | 9.90 | 9.54 | 9.83 | 00:00:00 | | 2015-12-08 | 2,125,300 | 10.20 | 10.20 | 9.56 | 9.70 | 00:00:00 | | 2015-12-09 | 820,700 | 9.60 | 10.00 | 9.49 | 9.89 | 00:00:00 | | 2015-12-10 | 185,400 | 9.88 | 9.88 | 9.49 | 9.57 | 00:00:00 | | 2015-12-14 | 636,400 | 9.79 | 9.82 | 9.47 | 9.50 | 00:00:00 | | 2015-12-18 | 259,300 | 9.70 | 9.75 | 9.35 | 9.70 | 00:00:00 | | 2015-12-24 | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 00:00:00 | | 2015-12-25 | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 00:00:00 | | 2016-01-05 | 856,100 | 9.60 | 9.75 | 9.59 | 9.70 | 00:00:00 | | 2016-01-06 | 141,000 | 9.65 | 9.79 | 9.65 | 9.72 | 00:00:00 | | 2016-01-18 | 94,300 | 9.30 | 9.37 | 9.07 | 9.07 | 00:00:00 | | 2016-01-25 | 119,000 | 9.10 | 9.12 | 9.06 | 9.10 | 00:00:00 | | 2016-01-26 | 256,100 | 9.10 | 9.10 | 9.00 | 9.02 | 00:00:00 | | 2016-01-27 | 298,900 | 9.26 | 9.30 | 9.00 | 9.30 | 00:00:00 | | 2016-02-02 | 294,600 | 9.35 | 9.42 | 9.20 | 9.30 | 00:00:00 | | 2016-02-03 | 298,400 | 9.16 | 9.33 | 8.83 | 8.83 | 00:00:00 | | 2016-02-18 | 274,000 | 9.10 | 9.19 | 9.10 | 9.18 | 00:00:00 | | 2016-02-19 | 285,500 | 9.10 | 9.24 | 9.10 | 9.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
