|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-02-19 | 285,500 | 9.10 | 9.24 | 9.10 | 9.17 | 00:00:00 | | 2016-02-23 | 138,800 | 9.15 | 9.45 | 9.15 | 9.45 | 00:00:00 | | 2016-02-24 | 570,500 | 9.21 | 9.45 | 9.20 | 9.26 | 00:00:00 | | 2016-03-01 | 233,600 | 9.30 | 9.30 | 9.16 | 9.25 | 00:00:00 | | 2016-03-02 | 48,400 | 9.30 | 9.30 | 9.16 | 9.16 | 00:00:00 | | 2016-03-03 | 180,700 | 9.10 | 9.10 | 8.88 | 8.90 | 00:00:00 | | 2016-03-07 | 119,800 | 9.05 | 9.06 | 8.90 | 8.95 | 00:00:00 | | 2016-03-08 | 130,900 | 9.00 | 9.07 | 8.90 | 9.05 | 00:00:00 | | 2016-03-09 | 242,400 | 9.04 | 9.20 | 9.04 | 9.19 | 00:00:00 | | 2016-03-10 | 311,200 | 9.15 | 9.15 | 8.94 | 9.00 | 00:00:00 | | 2016-03-14 | 413,300 | 8.90 | 8.99 | 8.86 | 8.89 | 00:00:00 | | 2016-03-15 | 1,239,000 | 8.98 | 9.15 | 8.89 | 8.92 | 00:00:00 | | 2016-03-16 | 366,600 | 8.90 | 9.10 | 8.80 | 8.89 | 00:00:00 | | 2016-03-21 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2016-03-28 | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 00:00:00 | | 2016-03-29 | 18,800 | 8.77 | 8.98 | 8.75 | 8.98 | 00:00:00 | | 2016-03-30 | 867,800 | 8.75 | 8.99 | 8.70 | 8.85 | 00:00:00 | | 2016-03-31 | 1,422,600 | 8.80 | 8.90 | 8.80 | 8.88 | 00:00:00 | | 2016-04-18 | 1,419,300 | 9.15 | 9.44 | 9.15 | 9.22 | 00:00:00 | | 2016-04-25 | 98,900 | 8.96 | 9.13 | 8.96 | 9.06 | 00:00:00 | | 2016-04-26 | 286,300 | 9.10 | 9.14 | 9.01 | 9.08 | 00:00:00 | | 2016-04-27 | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 00:00:00 | | 2016-04-28 | 115,300 | 9.10 | 9.15 | 9.05 | 9.05 | 00:00:00 | | 2016-04-29 | 347,100 | 9.06 | 9.08 | 8.95 | 9.00 | 00:00:00 | | 2016-05-02 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2016-05-05 | 45,200 | 8.90 | 8.92 | 8.90 | 8.92 | 00:00:00 | | 2016-05-06 | 139,800 | 8.90 | 8.92 | 8.90 | 8.91 | 00:00:00 | | 2016-05-12 | 513,700 | 8.80 | 8.90 | 8.76 | 8.85 | 00:00:00 | | 2016-05-13 | 408,400 | 9.00 | 9.00 | 8.72 | 8.76 | 00:00:00 | | 2016-05-31 | 343,800 | 8.52 | 8.80 | 8.52 | 8.66 | 00:00:00 | | 2016-06-01 | 428,100 | 8.60 | 8.98 | 8.60 | 8.88 | 00:00:00 | | 2016-06-02 | 407,500 | 9.03 | 9.44 | 8.80 | 8.80 | 00:00:00 | | 2016-06-03 | 183,700 | 8.85 | 8.85 | 8.70 | 8.72 | 00:00:00 | | 2016-06-13 | 306,600 | 8.60 | 8.70 | 8.60 | 8.69 | 00:00:00 | | 2016-06-14 | 985,200 | 8.70 | 8.90 | 8.55 | 8.67 | 00:00:00 | | 2016-06-15 | 543,800 | 8.60 | 8.67 | 8.51 | 8.67 | 00:00:00 | | 2016-06-16 | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 00:00:00 | | 2016-06-17 | 1,020,800 | 9.00 | 9.00 | 8.52 | 8.60 | 00:00:00 | | 2016-06-21 | 361,200 | 8.90 | 8.90 | 8.70 | 8.79 | 00:00:00 | | 2016-06-22 | 1,551,600 | 8.85 | 8.98 | 8.73 | 8.84 | 00:00:00 | | 2016-06-23 | 3,766,200 | 8.85 | 9.24 | 8.84 | 8.99 | 00:00:00 | | 2016-06-29 | 59,400 | 9.00 | 9.00 | 8.80 | 8.80 | 00:00:00 | | 2016-06-30 | 436,500 | 8.80 | 9.15 | 8.80 | 8.98 | 00:00:00 | | 2016-07-04 | 693,300 | 9.28 | 9.28 | 9.05 | 9.20 | 00:00:00 | | 2016-07-05 | 243,100 | 9.17 | 9.18 | 8.95 | 8.95 | 00:00:00 | | 2016-07-06 | 440,400 | 8.99 | 8.99 | 8.60 | 8.68 | 00:00:00 | | 2016-07-07 | 1,254,700 | 8.70 | 8.99 | 8.55 | 8.65 | 00:00:00 | | 2016-07-08 | 629,900 | 8.80 | 9.00 | 8.61 | 8.74 | 00:00:00 | | 2016-07-11 | 152,500 | 8.85 | 8.90 | 8.73 | 8.73 | 00:00:00 | | 2016-07-12 | 1,031,500 | 8.85 | 8.85 | 8.20 | 8.67 | 00:00:00 | | 2016-07-13 | 81,400 | 8.84 | 8.84 | 8.64 | 8.71 | 00:00:00 | | 2016-07-22 | 45,700 | 8.90 | 9.00 | 8.76 | 8.83 | 00:00:00 | | 2016-07-25 | 1,487,400 | 8.90 | 9.30 | 8.90 | 9.07 | 00:00:00 | | 2016-08-04 | 151,300 | 9.16 | 9.25 | 9.15 | 9.25 | 00:00:00 | | 2016-08-09 | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 00:00:00 | | 2016-08-10 | 1,899,500 | 9.30 | 9.34 | 9.25 | 9.25 | 00:00:00 | | 2016-08-15 | 250,800 | 9.45 | 9.45 | 9.34 | 9.40 | 00:00:00 | | 2016-08-22 | 78,400 | 9.26 | 9.35 | 9.26 | 9.35 | 00:00:00 | | 2016-08-29 | 371,000 | 9.60 | 9.60 | 9.40 | 9.50 | 00:00:00 | | 2016-08-30 | 323,400 | 9.40 | 9.65 | 9.40 | 9.60 | 00:00:00 | | 2016-08-31 | 141,800 | 9.60 | 9.65 | 9.40 | 9.65 | 00:00:00 | | 2016-09-06 | 189,300 | 9.50 | 9.50 | 9.40 | 9.40 | 00:00:00 | | 2016-09-07 | 513,700 | 9.42 | 9.45 | 9.40 | 9.40 | 00:00:00 | | 2016-09-08 | 498,400 | 9.41 | 9.41 | 9.35 | 9.37 | 00:00:00 | | 2016-09-12 | 29,100 | 9.35 | 9.38 | 9.26 | 9.34 | 00:00:00 | | 2016-09-13 | 183,000 | 9.26 | 9.30 | 9.20 | 9.20 | 00:00:00 | | 2016-09-27 | 216,800 | 9.35 | 9.54 | 9.34 | 9.44 | 00:00:00 | | 2016-09-28 | 0 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2016-09-30 | 2,190,200 | 9.85 | 9.86 | 9.79 | 9.85 | 00:00:00 | | 2016-10-03 | 2,047,700 | 9.98 | 9.98 | 9.75 | 9.86 | 00:00:00 | | 2016-10-04 | 837,400 | 9.80 | 9.88 | 9.60 | 9.75 | 00:00:00 | | 2016-10-05 | 309,700 | 9.70 | 9.81 | 9.60 | 9.75 | 00:00:00 | | 2016-10-06 | 649,100 | 9.85 | 9.99 | 9.77 | 9.90 | 00:00:00 | | 2016-10-07 | 493,800 | 9.95 | 9.95 | 9.65 | 9.72 | 00:00:00 | | 2016-10-24 | 687,300 | 10.20 | 10.20 | 10.05 | 10.08 | 00:00:00 | | 2016-10-25 | 223,700 | 10.08 | 10.16 | 9.96 | 10.08 | 00:00:00 | | 2016-10-26 | 1,127,300 | 10.05 | 10.13 | 9.99 | 10.00 | 00:00:00 | | 2016-11-14 | 355,500 | 9.69 | 9.69 | 9.40 | 9.40 | 00:00:00 | | 2016-11-17 | 105,100 | 9.90 | 9.90 | 9.45 | 9.61 | 00:00:00 | | 2016-12-12 | 105,600 | 9.46 | 9.46 | 9.11 | 9.26 | 00:00:00 | | 2016-12-19 | 1,684,100 | 9.24 | 9.24 | 9.00 | 9.00 | 00:00:00 | | 2016-12-20 | 349,800 | 8.87 | 9.11 | 8.87 | 9.10 | 00:00:00 | | 2016-12-21 | 1,314,400 | 9.06 | 9.19 | 9.00 | 9.19 | 00:00:00 | | 2016-12-26 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2017-01-04 | 50,700 | 9.10 | 9.19 | 9.01 | 9.01 | 00:00:00 | | 2017-01-05 | 189,500 | 9.15 | 9.15 | 9.03 | 9.03 | 00:00:00 | | 2017-01-06 | 562,700 | 9.06 | 9.06 | 8.90 | 9.01 | 00:00:00 | | 2017-01-09 | 465,100 | 8.91 | 9.00 | 8.91 | 8.92 | 00:00:00 | | 2017-01-10 | 492,600 | 8.91 | 9.00 | 8.50 | 8.81 | 00:00:00 | | 2017-01-11 | 858,700 | 8.81 | 9.01 | 8.61 | 9.01 | 00:00:00 | | 2017-01-12 | 171,000 | 8.64 | 9.03 | 8.64 | 9.03 | 00:00:00 | | 2017-01-13 | 3,289,100 | 9.08 | 9.31 | 9.08 | 9.29 | 00:00:00 | | 2017-01-16 | 150,700 | 9.24 | 9.33 | 9.20 | 9.32 | 00:00:00 | | 2017-01-18 | 237,800 | 9.32 | 9.32 | 9.20 | 9.22 | 00:00:00 | | 2017-01-19 | 378,200 | 9.22 | 9.24 | 9.16 | 9.25 | 00:00:00 | | 2017-01-30 | 1,356,800 | 9.30 | 9.34 | 9.28 | 9.34 | 00:00:00 | | 2017-01-31 | 518,100 | 9.34 | 9.63 | 9.30 | 9.47 | 00:00:00 | | 2017-02-01 | 829,300 | 9.45 | 9.50 | 9.37 | 9.45 | 00:00:00 | | 2017-02-02 | 135,100 | 9.74 | 9.74 | 9.40 | 9.45 | 00:00:00 | | 2017-02-03 | 218,000 | 9.45 | 9.50 | 9.35 | 9.49 | 00:00:00 | | 2017-02-06 | 3,168,200 | 9.50 | 9.50 | 9.35 | 9.45 | 00:00:00 | | 2017-02-13 | 13,200 | 9.30 | 9.39 | 9.30 | 9.36 | 00:00:00 | | 2017-02-14 | 250,200 | 9.36 | 9.36 | 9.30 | 9.35 | 00:00:00 | | 2017-02-27 | 71,800 | 9.20 | 9.20 | 9.02 | 9.15 | 00:00:00 | | 2017-03-03 | 269,500 | 9.15 | 9.20 | 9.15 | 9.16 | 00:00:00 | | 2017-03-06 | 1,749,600 | 9.20 | 9.20 | 9.02 | 9.09 | 00:00:00 | | 2017-03-09 | 4,220,200 | 8.95 | 8.95 | 8.75 | 8.85 | 00:00:00 | | 2017-03-10 | 484,100 | 8.80 | 9.00 | 8.79 | 9.00 | 00:00:00 | | 2017-03-13 | 146,300 | 8.80 | 8.93 | 8.80 | 8.89 | 00:00:00 | | 2017-03-14 | 1,934,000 | 8.89 | 8.97 | 8.76 | 8.90 | 00:00:00 | | 2017-04-03 | 440,500 | 8.55 | 8.75 | 8.51 | 8.70 | 00:00:00 | | 2017-04-04 | 367,200 | 8.87 | 8.87 | 8.50 | 8.69 | 00:00:00 | | 2017-04-05 | 1,351,100 | 8.79 | 8.79 | 8.55 | 8.65 | 00:00:00 | | 2017-04-06 | 765,900 | 8.65 | 8.79 | 8.35 | 8.60 | 00:00:00 | | 2017-04-07 | 357,800 | 8.80 | 8.80 | 8.45 | 8.45 | 00:00:00 | | 2017-04-10 | 326,700 | 8.45 | 8.68 | 8.45 | 8.45 | 00:00:00 | | 2017-04-17 | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
