|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 203,800 | 18.45 | 18.55 | 18.40 | 18.47 | 00:00:00 | 2001-06-08 | 127,500 | 18.40 | 18.54 | 18.39 | 18.53 | 00:00:00 | 2001-06-11 | 163,500 | 18.50 | 18.60 | 18.44 | 18.44 | 00:00:00 | 2001-06-12 | 228,600 | 18.40 | 18.50 | 18.21 | 18.50 | 00:00:00 | 2001-06-13 | 245,200 | 18.50 | 19.19 | 18.50 | 18.81 | 00:00:00 | 2001-06-14 | 279,400 | 18.89 | 19.01 | 18.10 | 18.11 | 00:00:00 | 2001-06-15 | 494,600 | 18.11 | 18.12 | 18.00 | 18.00 | 00:00:00 | 2001-06-18 | 300,200 | 17.95 | 18.00 | 17.81 | 17.88 | 00:00:00 | 2001-06-19 | 284,000 | 18.11 | 18.40 | 18.05 | 18.32 | 00:00:00 | 2001-06-20 | 461,200 | 18.10 | 18.28 | 18.10 | 18.22 | 00:00:00 | 2001-06-21 | 411,900 | 18.22 | 18.26 | 18.03 | 18.15 | 00:00:00 | 2001-06-22 | 397,200 | 18.14 | 18.14 | 17.91 | 18.03 | 00:00:00 | 2001-06-25 | 299,700 | 18.02 | 18.03 | 17.78 | 17.96 | 00:00:00 | 2001-06-26 | 363,200 | 17.92 | 18.00 | 17.88 | 17.90 | 00:00:00 | 2001-06-27 | 397,200 | 17.91 | 18.18 | 17.89 | 18.18 | 00:00:00 | 2001-06-28 | 276,600 | 18.20 | 19.35 | 18.20 | 19.35 | 00:00:00 | 2001-06-29 | 1,033,600 | 19.90 | 20.20 | 19.60 | 20.20 | 00:00:00 | 2001-07-02 | 483,600 | 20.41 | 20.41 | 19.02 | 19.02 | 00:00:00 | 2001-07-03 | 239,800 | 19.02 | 19.54 | 19.01 | 19.43 | 00:00:00 | 2001-07-05 | 159,800 | 19.43 | 19.43 | 19.20 | 19.20 | 00:00:00 | 2001-07-06 | 232,600 | 19.20 | 19.21 | 18.78 | 18.89 | 00:00:00 | 2001-07-09 | 263,100 | 18.85 | 19.00 | 18.79 | 18.82 | 00:00:00 | 2001-07-10 | 333,300 | 18.80 | 18.80 | 18.00 | 18.08 | 00:00:00 | 2001-07-11 | 591,300 | 18.08 | 18.45 | 18.08 | 18.45 | 00:00:00 | 2001-07-12 | 236,400 | 18.45 | 19.10 | 18.45 | 19.10 | 00:00:00 | 2001-07-13 | 571,200 | 19.10 | 20.20 | 19.07 | 20.20 | 00:00:00 | 2001-07-16 | 599,000 | 20.20 | 20.69 | 20.10 | 20.10 | 00:00:00 | 2001-07-17 | 226,800 | 20.12 | 20.32 | 20.00 | 20.29 | 00:00:00 | 2001-07-18 | 424,800 | 20.29 | 20.90 | 20.29 | 20.85 | 00:00:00 | 2001-07-19 | 468,900 | 20.92 | 21.53 | 20.91 | 21.43 | 00:00:00 | 2001-07-20 | 260,400 | 21.40 | 21.73 | 21.39 | 21.65 | 00:00:00 | 2001-07-23 | 593,600 | 21.61 | 21.61 | 21.36 | 21.51 | 00:00:00 | 2001-07-24 | 311,700 | 21.50 | 21.54 | 20.96 | 21.04 | 00:00:00 | 2001-07-25 | 295,500 | 21.00 | 21.05 | 20.81 | 20.81 | 00:00:00 | 2001-07-26 | 248,000 | 20.80 | 21.55 | 20.80 | 21.55 | 00:00:00 | 2001-07-27 | 287,100 | 21.30 | 22.02 | 21.26 | 22.02 | 00:00:00 | 2001-07-30 | 424,800 | 21.98 | 22.09 | 21.83 | 22.00 | 00:00:00 | 2001-07-31 | 685,200 | 22.00 | 23.55 | 22.00 | 23.01 | 00:00:00 | 2001-08-01 | 616,200 | 23.30 | 23.80 | 22.20 | 22.20 | 00:00:00 | 2001-08-02 | 311,700 | 22.20 | 22.27 | 21.75 | 21.95 | 00:00:00 | 2001-08-03 | 320,400 | 21.95 | 23.10 | 21.45 | 22.65 | 00:00:00 | 2001-08-06 | 365,100 | 22.66 | 23.05 | 22.35 | 22.55 | 00:00:00 | 2001-08-07 | 233,600 | 22.60 | 23.20 | 22.44 | 23.15 | 00:00:00 | 2001-08-08 | 299,700 | 23.15 | 23.50 | 22.50 | 22.51 | 00:00:00 | 2001-08-09 | 142,600 | 22.50 | 22.72 | 22.30 | 22.30 | 00:00:00 | 2001-08-10 | 141,000 | 22.35 | 22.99 | 22.35 | 22.85 | 00:00:00 | 2001-08-13 | 287,600 | 22.90 | 23.45 | 22.88 | 23.36 | 00:00:00 | 2001-08-14 | 568,200 | 23.40 | 24.50 | 23.40 | 24.12 | 00:00:00 | 2001-08-15 | 369,600 | 24.17 | 24.65 | 23.97 | 24.65 | 00:00:00 | 2001-08-16 | 1,070,700 | 24.75 | 25.27 | 24.40 | 25.25 | 00:00:00 | 2001-08-17 | 503,400 | 25.20 | 25.20 | 24.90 | 24.96 | 00:00:00 | 2001-08-20 | 533,400 | 25.00 | 25.44 | 24.98 | 25.29 | 00:00:00 | 2001-08-21 | 589,200 | 25.80 | 25.80 | 24.82 | 24.88 | 00:00:00 | 2001-08-22 | 326,200 | 24.88 | 25.36 | 24.66 | 25.20 | 00:00:00 | 2001-08-23 | 652,800 | 25.20 | 25.48 | 24.95 | 25.38 | 00:00:00 | 2001-08-24 | 337,800 | 25.46 | 25.90 | 24.50 | 25.00 | 00:00:00 | 2001-08-27 | 617,800 | 25.00 | 25.30 | 24.13 | 24.13 | 00:00:00 | 2001-08-28 | 450,900 | 24.15 | 24.50 | 23.86 | 24.01 | 00:00:00 | 2001-08-29 | 243,300 | 23.95 | 24.20 | 23.90 | 24.20 | 00:00:00 | 2001-08-30 | 437,400 | 24.15 | 24.25 | 24.00 | 24.16 | 00:00:00 | 2001-08-31 | 284,700 | 24.00 | 24.03 | 23.30 | 23.35 | 00:00:00 | 2001-09-04 | 394,800 | 23.35 | 23.71 | 23.27 | 23.30 | 00:00:00 | 2001-09-05 | 339,300 | 23.32 | 23.32 | 22.78 | 22.80 | 00:00:00 | 2001-09-06 | 456,300 | 22.70 | 22.71 | 21.55 | 21.72 | 00:00:00 | 2001-09-07 | 547,200 | 21.72 | 21.72 | 20.44 | 20.70 | 00:00:00 | 2001-09-10 | 1,882,500 | 18.90 | 18.95 | 17.12 | 18.90 | 00:00:00 | 2001-09-17 | 426,900 | 18.50 | 18.95 | 17.60 | 18.75 | 00:00:00 | 2001-09-18 | 323,600 | 18.95 | 19.20 | 18.70 | 18.75 | 00:00:00 | 2001-09-19 | 625,200 | 18.75 | 19.30 | 18.00 | 18.29 | 00:00:00 | 2001-09-20 | 381,300 | 18.20 | 18.55 | 18.15 | 18.34 | 00:00:00 | 2001-09-21 | 592,600 | 17.25 | 18.55 | 17.25 | 18.54 | 00:00:00 | 2001-09-24 | 708,300 | 19.00 | 19.40 | 18.95 | 19.40 | 00:00:00 | 2001-09-25 | 533,200 | 19.65 | 21.05 | 19.40 | 20.94 | 00:00:00 | 2001-09-26 | 393,900 | 20.80 | 20.85 | 20.40 | 20.75 | 00:00:00 | 2001-09-27 | 565,200 | 20.75 | 21.50 | 20.75 | 21.45 | 00:00:00 | 2001-09-28 | 906,300 | 21.60 | 24.00 | 21.60 | 23.60 | 00:00:00 | 2001-10-01 | 492,000 | 23.57 | 23.57 | 22.10 | 23.00 | 00:00:00 | 2001-10-02 | 626,800 | 23.00 | 23.00 | 21.14 | 21.95 | 00:00:00 | 2001-10-03 | 378,600 | 21.80 | 23.00 | 21.80 | 22.55 | 00:00:00 | 2001-10-04 | 237,600 | 22.85 | 22.85 | 22.10 | 22.40 | 00:00:00 | 2001-10-05 | 304,500 | 22.25 | 22.26 | 21.30 | 21.60 | 00:00:00 | 2001-10-08 | 163,200 | 21.60 | 21.60 | 21.07 | 21.19 | 00:00:00 | 2001-10-09 | 341,600 | 21.35 | 21.45 | 20.84 | 21.15 | 00:00:00 | 2001-10-10 | 715,200 | 21.65 | 23.05 | 21.61 | 22.99 | 00:00:00 | 2001-10-11 | 340,800 | 23.10 | 23.80 | 22.22 | 22.36 | 00:00:00 | 2001-10-12 | 492,600 | 22.25 | 22.51 | 21.60 | 21.95 | 00:00:00 | 2001-10-15 | 256,000 | 22.18 | 22.70 | 21.90 | 22.44 | 00:00:00 | 2001-10-16 | 446,100 | 22.44 | 22.90 | 22.34 | 22.65 | 00:00:00 | 2001-10-17 | 369,900 | 22.70 | 22.70 | 21.04 | 21.05 | 00:00:00 | 2001-10-18 | 184,000 | 21.45 | 21.65 | 21.13 | 21.14 | 00:00:00 | 2001-10-19 | 421,800 | 21.15 | 21.38 | 20.54 | 21.20 | 00:00:00 | 2001-10-22 | 349,800 | 21.35 | 22.00 | 21.20 | 21.95 | 00:00:00 | 2001-10-23 | 251,600 | 22.00 | 22.04 | 21.45 | 21.45 | 00:00:00 | 2001-10-24 | 154,500 | 21.40 | 21.40 | 20.70 | 20.87 | 00:00:00 | 2001-10-25 | 413,400 | 20.90 | 22.20 | 20.90 | 22.20 | 00:00:00 | 2001-10-26 | 186,800 | 22.15 | 22.47 | 22.06 | 22.30 | 00:00:00 | 2001-10-29 | 322,200 | 22.40 | 22.78 | 22.00 | 22.00 | 00:00:00 | 2001-10-30 | 315,900 | 22.00 | 22.25 | 21.09 | 21.16 | 00:00:00 | 2001-10-31 | 294,800 | 21.75 | 22.30 | 21.39 | 21.44 | 00:00:00 | 2001-11-01 | 423,000 | 21.44 | 22.07 | 21.00 | 21.93 | 00:00:00 | 2001-11-02 | 270,000 | 21.92 | 21.93 | 21.60 | 21.60 | 00:00:00 | 2001-11-05 | 485,400 | 21.35 | 22.96 | 21.35 | 22.70 | 00:00:00 | 2001-11-06 | 415,800 | 22.55 | 23.32 | 22.40 | 23.19 | 00:00:00 | 2001-11-07 | 270,000 | 23.05 | 23.32 | 22.10 | 22.22 | 00:00:00 | 2001-11-08 | 521,600 | 22.40 | 22.48 | 21.30 | 21.44 | 00:00:00 | 2001-11-09 | 227,200 | 21.50 | 21.53 | 21.03 | 21.33 | 00:00:00 | 2001-11-12 | 127,200 | 21.33 | 22.05 | 21.30 | 21.74 | 00:00:00 | 2001-11-13 | 427,000 | 21.74 | 22.15 | 21.51 | 21.75 | 00:00:00 | 2001-11-14 | 234,300 | 21.75 | 21.99 | 21.51 | 21.95 | 00:00:00 | 2001-11-15 | 256,200 | 21.85 | 21.89 | 21.20 | 21.20 | 00:00:00 | 2001-11-16 | 472,800 | 21.05 | 21.08 | 20.38 | 20.58 | 00:00:00 | 2001-11-19 | 576,000 | 20.45 | 20.62 | 19.68 | 19.94 | 00:00:00 | 2001-11-20 | 2,223,300 | 19.80 | 20.35 | 19.25 | 20.35 | 00:00:00 | 2001-11-21 | 329,400 | 20.40 | 20.55 | 20.06 | 20.25 | 00:00:00 | 2001-11-23 | 116,400 | 20.25 | 20.38 | 20.25 | 20.34 | 00:00:00 | 2001-11-26 | 310,500 | 20.35 | 20.75 | 20.12 | 20.35 | 00:00:00 | 2001-11-27 | 160,600 | 20.35 | 20.80 | 20.35 | 20.62 | 00:00:00 | 2001-11-28 | 190,500 | 20.56 | 20.80 | 20.35 | 20.40 | 00:00:00 | 2001-11-29 | 503,100 | 20.40 | 20.75 | 20.17 | 20.65 | 00:00:00 | 2001-11-30 | 655,500 | 20.70 | 21.10 | 20.55 | 20.98 | 00:00:00 | 2001-12-03 | 534,200 | 20.80 | 20.81 | 20.42 | 20.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|