|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 534,200 | 20.80 | 20.81 | 20.42 | 20.60 | 00:00:00 | | 2001-12-04 | 443,400 | 20.61 | 21.25 | 20.60 | 21.23 | 00:00:00 | | 2001-12-05 | 376,600 | 21.25 | 21.75 | 21.12 | 21.75 | 00:00:00 | | 2001-12-06 | 396,000 | 21.65 | 22.00 | 21.60 | 21.98 | 00:00:00 | | 2001-12-07 | 363,000 | 22.15 | 22.15 | 21.25 | 21.25 | 00:00:00 | | 2001-12-10 | 222,800 | 21.25 | 21.44 | 20.35 | 20.39 | 00:00:00 | | 2001-12-11 | 346,200 | 20.40 | 20.45 | 19.84 | 19.86 | 00:00:00 | | 2001-12-12 | 219,200 | 19.75 | 19.78 | 19.38 | 19.50 | 00:00:00 | | 2001-12-13 | 482,000 | 19.45 | 19.95 | 19.20 | 19.25 | 00:00:00 | | 2001-12-14 | 592,200 | 19.25 | 19.25 | 18.00 | 18.70 | 00:00:00 | | 2001-12-17 | 442,200 | 18.70 | 18.70 | 18.57 | 18.65 | 00:00:00 | | 2001-12-18 | 428,700 | 18.75 | 19.08 | 18.75 | 19.08 | 00:00:00 | | 2001-12-19 | 288,300 | 19.08 | 19.60 | 18.70 | 18.77 | 00:00:00 | | 2001-12-20 | 204,000 | 18.85 | 19.82 | 18.80 | 18.80 | 00:00:00 | | 2001-12-21 | 1,386,900 | 17.85 | 18.30 | 17.55 | 18.29 | 00:00:00 | | 2001-12-24 | 252,000 | 18.30 | 18.65 | 18.29 | 18.45 | 00:00:00 | | 2001-12-26 | 544,500 | 18.45 | 19.50 | 18.40 | 19.49 | 00:00:00 | | 2001-12-27 | 423,900 | 19.60 | 19.98 | 19.42 | 19.72 | 00:00:00 | | 2001-12-28 | 460,200 | 19.80 | 20.00 | 19.70 | 19.80 | 00:00:00 | | 2001-12-31 | 564,900 | 19.80 | 20.18 | 19.66 | 19.95 | 00:00:00 | | 2002-01-02 | 607,800 | 19.95 | 19.95 | 19.60 | 19.90 | 00:00:00 | | 2002-01-03 | 900,400 | 19.90 | 20.46 | 19.90 | 20.40 | 00:00:00 | | 2002-01-04 | 306,400 | 20.50 | 20.77 | 20.35 | 20.75 | 00:00:00 | | 2002-01-07 | 525,600 | 20.90 | 20.90 | 19.70 | 19.80 | 00:00:00 | | 2002-01-08 | 332,400 | 19.80 | 20.00 | 19.51 | 19.85 | 00:00:00 | | 2002-01-09 | 340,800 | 19.85 | 20.12 | 19.84 | 19.84 | 00:00:00 | | 2002-01-10 | 499,500 | 20.02 | 20.80 | 20.00 | 20.59 | 00:00:00 | | 2002-01-11 | 303,800 | 20.60 | 21.34 | 20.60 | 20.80 | 00:00:00 | | 2002-01-14 | 363,300 | 20.81 | 21.50 | 20.81 | 21.28 | 00:00:00 | | 2002-01-15 | 299,700 | 21.00 | 21.33 | 20.65 | 21.33 | 00:00:00 | | 2002-01-16 | 254,100 | 21.00 | 21.73 | 20.85 | 21.30 | 00:00:00 | | 2002-01-17 | 325,400 | 21.30 | 21.45 | 20.60 | 20.85 | 00:00:00 | | 2002-01-18 | 328,000 | 20.84 | 21.00 | 20.51 | 20.84 | 00:00:00 | | 2002-01-22 | 460,500 | 20.85 | 20.85 | 20.05 | 20.15 | 00:00:00 | | 2002-01-23 | 410,800 | 20.15 | 20.25 | 19.87 | 20.02 | 00:00:00 | | 2002-01-24 | 414,300 | 20.05 | 20.75 | 19.75 | 19.99 | 00:00:00 | | 2002-01-25 | 497,700 | 19.90 | 20.10 | 19.80 | 20.02 | 00:00:00 | | 2002-01-28 | 1,078,600 | 20.05 | 20.40 | 19.80 | 20.15 | 00:00:00 | | 2002-01-29 | 8,327,700 | 20.29 | 21.50 | 20.29 | 21.02 | 00:00:00 | | 2002-01-30 | 1,731,600 | 21.15 | 22.10 | 21.11 | 22.00 | 00:00:00 | | 2002-01-31 | 789,000 | 22.00 | 22.45 | 22.00 | 22.45 | 00:00:00 | | 2002-02-01 | 9,371 | 9.93 | 9.93 | 9.74 | 9.78 | 00:00:00 | | 2002-02-04 | 653,000 | 22.00 | 22.18 | 21.96 | 22.13 | 00:00:00 | | 2002-02-05 | 521,400 | 22.25 | 22.89 | 22.25 | 22.75 | 00:00:00 | | 2002-02-06 | 545,800 | 23.10 | 23.21 | 22.70 | 23.11 | 00:00:00 | | 2002-02-07 | 840,200 | 23.35 | 23.44 | 22.98 | 23.31 | 00:00:00 | | 2002-02-08 | 570,000 | 23.40 | 23.99 | 23.39 | 23.56 | 00:00:00 | | 2002-02-11 | 379,500 | 23.56 | 24.00 | 23.51 | 23.78 | 00:00:00 | | 2002-02-12 | 912,300 | 23.78 | 24.80 | 23.78 | 24.00 | 00:00:00 | | 2002-02-13 | 456,300 | 23.90 | 24.00 | 23.12 | 23.75 | 00:00:00 | | 2002-02-14 | 786,900 | 23.95 | 24.10 | 23.00 | 23.19 | 00:00:00 | | 2002-02-15 | 529,200 | 23.00 | 23.82 | 23.00 | 23.65 | 00:00:00 | | 2002-02-19 | 384,600 | 23.65 | 23.95 | 23.50 | 23.55 | 00:00:00 | | 2002-02-20 | 934,200 | 23.54 | 23.81 | 23.13 | 23.53 | 00:00:00 | | 2002-02-21 | 772,600 | 23.45 | 24.20 | 23.40 | 23.85 | 00:00:00 | | 2002-02-22 | 386,600 | 23.90 | 24.10 | 23.80 | 23.99 | 00:00:00 | | 2002-02-25 | 421,200 | 24.00 | 24.10 | 23.70 | 23.86 | 00:00:00 | | 2002-02-26 | 215,100 | 23.70 | 24.00 | 23.65 | 23.96 | 00:00:00 | | 2002-02-27 | 319,000 | 23.80 | 24.00 | 23.00 | 23.00 | 00:00:00 | | 2002-02-28 | 948,000 | 22.25 | 23.19 | 22.15 | 23.06 | 00:00:00 | | 2002-03-01 | 417,000 | 23.06 | 23.39 | 22.75 | 23.30 | 00:00:00 | | 2002-03-04 | 610,800 | 23.30 | 23.40 | 22.13 | 22.30 | 00:00:00 | | 2002-03-05 | 631,400 | 22.24 | 22.49 | 21.85 | 22.39 | 00:00:00 | | 2002-03-06 | 382,200 | 22.35 | 23.04 | 22.31 | 23.04 | 00:00:00 | | 2002-03-07 | 451,400 | 23.15 | 23.60 | 23.02 | 23.39 | 00:00:00 | | 2002-03-08 | 533,200 | 23.55 | 23.94 | 23.55 | 23.90 | 00:00:00 | | 2002-03-11 | 469,500 | 23.95 | 24.10 | 23.59 | 24.02 | 00:00:00 | | 2002-03-12 | 1,071,600 | 24.27 | 25.25 | 24.05 | 25.20 | 00:00:00 | | 2002-03-13 | 1,556,400 | 26.00 | 26.00 | 25.45 | 25.69 | 00:00:00 | | 2002-03-14 | 1,668,300 | 25.85 | 26.85 | 25.85 | 25.99 | 00:00:00 | | 2002-03-15 | 939,000 | 25.95 | 26.25 | 25.72 | 25.74 | 00:00:00 | | 2002-03-18 | 1,924,200 | 25.85 | 27.91 | 25.84 | 27.30 | 00:00:00 | | 2002-03-19 | 1,428,000 | 27.95 | 28.22 | 27.15 | 27.30 | 00:00:00 | | 2002-03-20 | 593,400 | 27.30 | 27.50 | 27.24 | 27.35 | 00:00:00 | | 2002-03-21 | 571,500 | 27.38 | 27.56 | 27.31 | 27.38 | 00:00:00 | | 2002-03-22 | 2,828,400 | 27.30 | 27.30 | 24.70 | 25.08 | 00:00:00 | | 2002-03-25 | 1,165,800 | 24.00 | 24.93 | 24.00 | 24.51 | 00:00:00 | | 2002-03-26 | 671,100 | 24.40 | 25.85 | 24.40 | 25.84 | 00:00:00 | | 2002-03-27 | 549,300 | 26.09 | 26.90 | 26.09 | 26.86 | 00:00:00 | | 2002-03-28 | 779,400 | 26.90 | 27.25 | 26.00 | 26.00 | 00:00:00 | | 2002-04-01 | 435,200 | 25.75 | 26.35 | 25.20 | 26.00 | 00:00:00 | | 2002-04-02 | 353,400 | 26.00 | 26.59 | 26.00 | 26.38 | 00:00:00 | | 2002-04-03 | 1,059,900 | 26.13 | 26.70 | 25.25 | 25.45 | 00:00:00 | | 2002-04-04 | 752,100 | 25.45 | 25.73 | 24.35 | 25.23 | 00:00:00 | | 2002-04-05 | 534,200 | 25.30 | 26.50 | 25.30 | 26.50 | 00:00:00 | | 2002-04-08 | 456,000 | 26.35 | 26.84 | 26.02 | 26.55 | 00:00:00 | | 2002-04-09 | 236,000 | 26.70 | 27.35 | 26.70 | 27.18 | 00:00:00 | | 2002-04-10 | 562,800 | 27.25 | 27.65 | 27.25 | 27.40 | 00:00:00 | | 2002-04-11 | 643,200 | 27.40 | 27.49 | 27.18 | 27.20 | 00:00:00 | | 2002-04-12 | 421,600 | 27.23 | 27.29 | 26.92 | 27.13 | 00:00:00 | | 2002-04-15 | 459,900 | 27.20 | 27.85 | 27.20 | 27.48 | 00:00:00 | | 2002-04-16 | 472,500 | 27.65 | 27.89 | 27.15 | 27.25 | 00:00:00 | | 2002-04-17 | 345,900 | 27.30 | 27.49 | 27.05 | 27.32 | 00:00:00 | | 2002-04-18 | 615,200 | 27.48 | 27.88 | 27.30 | 27.67 | 00:00:00 | | 2002-04-19 | 425,100 | 27.50 | 27.60 | 27.35 | 27.45 | 00:00:00 | | 2002-04-22 | 543,200 | 27.48 | 27.50 | 26.52 | 27.01 | 00:00:00 | | 2002-04-23 | 533,400 | 27.10 | 27.10 | 26.56 | 26.94 | 00:00:00 | | 2002-04-24 | 610,800 | 26.97 | 27.60 | 26.97 | 27.16 | 00:00:00 | | 2002-04-25 | 1,818,300 | 27.30 | 29.30 | 27.30 | 29.16 | 00:00:00 | | 2002-04-26 | 1,271,700 | 29.70 | 30.10 | 28.45 | 29.09 | 00:00:00 | | 2002-04-29 | 1,212,000 | 30.75 | 30.75 | 28.60 | 28.83 | 00:00:00 | | 2002-04-30 | 2,966,700 | 29.75 | 31.50 | 29.70 | 31.50 | 00:00:00 | | 2002-05-01 | 1,848,200 | 31.56 | 32.50 | 31.56 | 31.75 | 00:00:00 | | 2002-05-02 | 1,097,700 | 31.79 | 31.79 | 30.86 | 31.01 | 00:00:00 | | 2002-05-03 | 439,200 | 31.10 | 31.10 | 30.48 | 30.57 | 00:00:00 | | 2002-05-06 | 1,355,700 | 31.00 | 31.31 | 30.80 | 31.30 | 00:00:00 | | 2002-05-07 | 2,006,400 | 31.30 | 31.76 | 30.70 | 31.05 | 00:00:00 | | 2002-05-08 | 1,112,100 | 31.11 | 31.35 | 30.05 | 31.35 | 00:00:00 | | 2002-05-09 | 1,343,700 | 31.35 | 31.97 | 31.00 | 31.80 | 00:00:00 | | 2002-05-10 | 623,100 | 31.90 | 31.97 | 30.80 | 30.96 | 00:00:00 | | 2002-05-13 | 752,700 | 31.05 | 31.50 | 30.19 | 30.23 | 00:00:00 | | 2002-05-14 | 1,356,900 | 30.45 | 30.57 | 28.80 | 30.38 | 00:00:00 | | 2002-05-15 | 1,308,300 | 30.50 | 31.25 | 30.00 | 30.40 | 00:00:00 | | 2002-05-16 | 694,800 | 30.20 | 30.23 | 29.38 | 29.55 | 00:00:00 | | 2002-05-17 | 644,000 | 29.61 | 30.22 | 29.61 | 30.15 | 00:00:00 | | 2002-05-20 | 1,029,000 | 29.90 | 29.90 | 28.35 | 28.51 | 00:00:00 | | 2002-05-21 | 936,600 | 28.51 | 29.50 | 28.40 | 28.80 | 00:00:00 | | 2002-05-22 | 735,800 | 28.80 | 29.40 | 28.45 | 28.55 | 00:00:00 | | 2002-05-23 | 1,005,900 | 28.80 | 29.95 | 28.80 | 29.95 | 00:00:00 | | 2002-05-24 | 570,900 | 29.95 | 30.15 | 29.26 | 30.00 | 00:00:00 | | 2002-05-28 | 1,047,300 | 29.80 | 31.03 | 29.76 | 31.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
