|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 1,047,300 | 29.80 | 31.03 | 29.76 | 31.02 | 00:00:00 | 2002-05-29 | 1,542,300 | 31.15 | 31.65 | 31.15 | 31.41 | 00:00:00 | 2002-05-30 | 622,200 | 31.35 | 31.44 | 30.91 | 31.44 | 00:00:00 | 2002-05-31 | 769,200 | 31.55 | 31.94 | 31.05 | 31.05 | 00:00:00 | 2002-06-03 | 692,100 | 30.95 | 30.95 | 30.15 | 30.26 | 00:00:00 | 2002-06-04 | 720,400 | 30.10 | 30.10 | 29.30 | 29.95 | 00:00:00 | 2002-06-05 | 1,392,300 | 29.95 | 32.00 | 29.85 | 32.00 | 00:00:00 | 2002-06-06 | 1,399,500 | 32.00 | 32.40 | 31.50 | 32.26 | 00:00:00 | 2002-06-07 | 1,555,800 | 32.27 | 33.90 | 31.85 | 33.85 | 00:00:00 | 2002-06-10 | 1,578,000 | 34.10 | 34.65 | 33.25 | 33.40 | 00:00:00 | 2002-06-11 | 1,324,200 | 33.95 | 34.20 | 32.75 | 32.85 | 00:00:00 | 2002-06-12 | 1,334,700 | 32.05 | 33.00 | 31.85 | 32.99 | 00:00:00 | 2002-06-13 | 1,168,500 | 33.10 | 33.95 | 32.08 | 32.15 | 00:00:00 | 2002-06-14 | 1,162,500 | 32.00 | 32.50 | 31.25 | 32.15 | 00:00:00 | 2002-06-17 | 1,196,600 | 32.25 | 32.70 | 31.35 | 31.46 | 00:00:00 | 2002-06-18 | 3,009,200 | 32.10 | 34.20 | 31.50 | 34.20 | 00:00:00 | 2002-06-19 | 1,881,600 | 34.10 | 34.30 | 33.55 | 33.75 | 00:00:00 | 2002-06-20 | 1,702,800 | 33.71 | 33.74 | 32.30 | 32.78 | 00:00:00 | 2002-06-21 | 2,261,700 | 32.75 | 33.07 | 30.99 | 31.11 | 00:00:00 | 2002-06-24 | 1,929,200 | 31.00 | 31.22 | 29.00 | 29.30 | 00:00:00 | 2002-06-25 | 2,199,200 | 29.30 | 29.55 | 27.45 | 27.45 | 00:00:00 | 2002-06-26 | 2,299,200 | 26.45 | 29.80 | 26.25 | 29.51 | 00:00:00 | 2002-06-27 | 1,971,900 | 29.76 | 30.95 | 29.40 | 29.79 | 00:00:00 | 2002-06-28 | 3,996,400 | 29.65 | 29.65 | 28.30 | 28.42 | 00:00:00 | 2002-07-01 | 1,382,800 | 28.60 | 28.65 | 26.50 | 26.70 | 00:00:00 | 2002-07-02 | 1,422,400 | 26.85 | 27.02 | 25.00 | 25.95 | 00:00:00 | 2002-07-03 | 872,100 | 25.70 | 26.65 | 24.80 | 25.80 | 00:00:00 | 2002-07-05 | 373,800 | 26.00 | 26.97 | 26.00 | 26.90 | 00:00:00 | 2002-07-08 | 715,800 | 26.75 | 27.39 | 26.25 | 26.36 | 00:00:00 | 2002-07-09 | 1,399,800 | 26.48 | 26.50 | 24.24 | 24.25 | 00:00:00 | 2002-07-10 | 1,733,400 | 24.35 | 24.70 | 23.00 | 23.33 | 00:00:00 | 2002-07-11 | 1,949,100 | 23.15 | 24.19 | 21.95 | 24.12 | 00:00:00 | 2002-07-12 | 1,956,600 | 25.10 | 25.28 | 24.05 | 24.65 | 00:00:00 | 2002-07-15 | 2,555,700 | 24.90 | 25.20 | 23.70 | 24.90 | 00:00:00 | 2002-07-16 | 1,757,700 | 24.90 | 26.04 | 24.30 | 24.88 | 00:00:00 | 2002-07-17 | 1,494,900 | 25.10 | 25.85 | 25.10 | 25.83 | 00:00:00 | 2002-07-18 | 2,451,000 | 26.50 | 27.60 | 25.90 | 26.00 | 00:00:00 | 2002-07-19 | 1,144,500 | 25.80 | 26.10 | 25.24 | 25.50 | 00:00:00 | 2002-07-22 | 1,527,300 | 25.25 | 25.25 | 23.10 | 24.24 | 00:00:00 | 2002-07-23 | 1,127,700 | 24.00 | 24.80 | 22.62 | 23.23 | 00:00:00 | 2002-07-24 | 1,149,600 | 23.00 | 25.30 | 22.60 | 24.86 | 00:00:00 | 2002-07-25 | 1,120,200 | 24.75 | 25.45 | 24.34 | 24.70 | 00:00:00 | 2002-07-26 | 613,800 | 24.80 | 25.30 | 24.41 | 25.05 | 00:00:00 | 2002-07-29 | 1,074,900 | 26.00 | 26.90 | 25.99 | 26.03 | 00:00:00 | 2002-07-30 | 4,762,800 | 28.00 | 30.20 | 27.60 | 29.60 | 00:00:00 | 2002-07-31 | 1,591,500 | 29.60 | 30.40 | 29.60 | 30.15 | 00:00:00 | 2002-08-01 | 1,230,300 | 30.20 | 30.55 | 29.55 | 30.43 | 00:00:00 | 2002-08-02 | 1,184,000 | 30.20 | 30.20 | 28.26 | 28.67 | 00:00:00 | 2002-08-05 | 1,128,900 | 29.00 | 29.00 | 27.80 | 27.94 | 00:00:00 | 2002-08-06 | 939,600 | 28.40 | 30.00 | 28.40 | 29.77 | 00:00:00 | 2002-08-07 | 732,200 | 29.80 | 30.40 | 28.80 | 29.71 | 00:00:00 | 2002-08-08 | 1,385,600 | 29.96 | 32.44 | 29.96 | 32.02 | 00:00:00 | 2002-08-09 | 1,147,000 | 32.20 | 32.23 | 31.10 | 31.55 | 00:00:00 | 2002-08-12 | 723,900 | 31.58 | 31.74 | 30.89 | 31.55 | 00:00:00 | 2002-08-13 | 609,600 | 31.40 | 32.10 | 30.76 | 31.21 | 00:00:00 | 2002-08-14 | 960,800 | 31.01 | 31.84 | 30.32 | 31.78 | 00:00:00 | 2002-08-15 | 1,281,300 | 31.95 | 32.10 | 31.00 | 31.00 | 00:00:00 | 2002-08-16 | 1,109,700 | 31.05 | 31.39 | 30.70 | 30.93 | 00:00:00 | 2002-08-19 | 3,892,500 | 30.95 | 34.75 | 30.95 | 33.70 | 00:00:00 | 2002-08-20 | 3,084,000 | 34.00 | 34.90 | 33.68 | 33.74 | 00:00:00 | 2002-08-21 | 1,991,700 | 33.82 | 34.00 | 32.63 | 32.99 | 00:00:00 | 2002-08-22 | 2,323,800 | 33.00 | 33.73 | 32.85 | 33.18 | 00:00:00 | 2002-08-23 | 2,250,400 | 33.18 | 33.18 | 31.12 | 32.47 | 00:00:00 | 2002-08-26 | 2,768,100 | 32.65 | 34.20 | 31.70 | 32.55 | 00:00:00 | 2002-08-27 | 2,477,700 | 32.73 | 32.98 | 30.20 | 30.87 | 00:00:00 | 2002-08-28 | 3,360,300 | 28.75 | 30.50 | 28.75 | 30.44 | 00:00:00 | 2002-08-29 | 1,059,900 | 29.75 | 31.47 | 29.20 | 30.97 | 00:00:00 | 2002-08-30 | 1,245,300 | 31.00 | 32.10 | 30.00 | 31.22 | 00:00:00 | 2002-09-03 | 753,800 | 31.20 | 31.21 | 29.80 | 30.13 | 00:00:00 | 2002-09-04 | 998,400 | 30.13 | 31.28 | 29.45 | 30.73 | 00:00:00 | 2002-09-05 | 508,800 | 30.23 | 30.85 | 30.09 | 30.46 | 00:00:00 | 2002-09-06 | 606,900 | 31.10 | 31.60 | 30.60 | 31.00 | 00:00:00 | 2002-09-09 | 1,163,400 | 31.10 | 32.43 | 31.05 | 32.35 | 00:00:00 | 2002-09-10 | 953,700 | 32.40 | 32.74 | 31.30 | 32.00 | 00:00:00 | 2002-09-11 | 525,000 | 32.25 | 32.90 | 32.00 | 32.39 | 00:00:00 | 2002-09-12 | 554,700 | 32.37 | 32.41 | 31.60 | 31.92 | 00:00:00 | 2002-09-13 | 507,000 | 31.67 | 32.25 | 31.65 | 32.25 | 00:00:00 | 2002-09-16 | 506,400 | 32.25 | 32.50 | 31.85 | 32.48 | 00:00:00 | 2002-09-17 | 786,200 | 32.93 | 32.93 | 31.70 | 31.70 | 00:00:00 | 2002-09-18 | 1,350,400 | 31.50 | 31.50 | 30.44 | 30.99 | 00:00:00 | 2002-09-19 | 751,800 | 30.80 | 31.70 | 30.75 | 31.45 | 00:00:00 | 2002-09-20 | 815,800 | 31.46 | 31.50 | 30.89 | 31.20 | 00:00:00 | 2002-09-23 | 758,700 | 30.90 | 30.98 | 29.85 | 30.34 | 00:00:00 | 2002-09-24 | 614,100 | 30.34 | 30.98 | 29.75 | 30.11 | 00:00:00 | 2002-09-25 | 1,237,000 | 30.30 | 30.95 | 29.64 | 30.75 | 00:00:00 | 2002-09-26 | 863,700 | 31.00 | 31.75 | 30.79 | 31.65 | 00:00:00 | 2002-09-27 | 818,600 | 31.65 | 32.56 | 31.65 | 32.38 | 00:00:00 | 2002-09-30 | 836,100 | 32.13 | 33.00 | 31.80 | 32.50 | 00:00:00 | 2002-10-01 | 1,047,300 | 32.90 | 33.30 | 32.55 | 33.16 | 00:00:00 | 2002-10-02 | 1,186,200 | 33.01 | 34.35 | 33.01 | 33.90 | 00:00:00 | 2002-10-03 | 810,000 | 33.90 | 34.70 | 33.90 | 34.40 | 00:00:00 | 2002-10-04 | 1,270,800 | 34.05 | 34.05 | 31.75 | 32.20 | 00:00:00 | 2002-10-07 | 1,257,600 | 32.20 | 32.70 | 31.90 | 32.19 | 00:00:00 | 2002-10-08 | 671,700 | 32.60 | 32.69 | 31.80 | 31.99 | 00:00:00 | 2002-10-09 | 1,203,900 | 31.50 | 32.43 | 31.00 | 32.25 | 00:00:00 | 2002-10-10 | 1,224,600 | 33.50 | 33.55 | 32.50 | 32.77 | 00:00:00 | 2002-10-11 | 976,200 | 33.00 | 33.85 | 32.75 | 33.41 | 00:00:00 | 2002-10-14 | 2,120,800 | 33.35 | 36.24 | 33.35 | 36.00 | 00:00:00 | 2002-10-15 | 3,742,200 | 37.90 | 38.00 | 37.12 | 37.25 | 00:00:00 | 2002-10-16 | 2,042,700 | 36.80 | 37.02 | 35.67 | 35.94 | 00:00:00 | 2002-10-17 | 2,218,500 | 37.00 | 37.00 | 35.50 | 36.16 | 00:00:00 | 2002-10-18 | 1,175,700 | 36.07 | 37.71 | 35.99 | 37.55 | 00:00:00 | 2002-10-21 | 1,254,300 | 37.55 | 37.98 | 37.20 | 37.49 | 00:00:00 | 2002-10-22 | 1,374,600 | 36.80 | 37.45 | 36.25 | 36.86 | 00:00:00 | 2002-10-23 | 885,000 | 36.66 | 37.39 | 36.26 | 37.30 | 00:00:00 | 2002-10-24 | 1,287,000 | 37.80 | 37.86 | 35.16 | 35.27 | 00:00:00 | 2002-10-25 | 2,524,000 | 33.00 | 36.02 | 33.00 | 36.02 | 00:00:00 | 2002-10-28 | 2,347,600 | 36.35 | 36.40 | 33.65 | 34.26 | 00:00:00 | 2002-10-29 | 3,479,700 | 34.05 | 34.25 | 31.80 | 33.47 | 00:00:00 | 2002-10-30 | 942,000 | 33.58 | 34.25 | 33.31 | 33.40 | 00:00:00 | 2002-10-31 | 2,071,400 | 34.25 | 34.49 | 31.90 | 33.46 | 00:00:00 | 2002-11-01 | 2,022,000 | 33.30 | 34.00 | 31.75 | 32.59 | 00:00:00 | 2002-11-04 | 3,367,500 | 33.22 | 33.25 | 31.25 | 31.84 | 00:00:00 | 2002-11-05 | 3,574,500 | 30.95 | 30.96 | 29.00 | 29.78 | 00:00:00 | 2002-11-06 | 1,987,200 | 30.00 | 31.90 | 30.00 | 31.14 | 00:00:00 | 2002-11-07 | 1,635,800 | 31.12 | 31.75 | 30.91 | 31.22 | 00:00:00 | 2002-11-08 | 3,221,700 | 31.23 | 31.23 | 28.68 | 30.87 | 00:00:00 | 2002-11-11 | 2,257,600 | 31.03 | 31.50 | 29.70 | 29.86 | 00:00:00 | 2002-11-12 | 1,245,300 | 30.08 | 30.24 | 29.68 | 29.85 | 00:00:00 | 2002-11-13 | 789,300 | 29.81 | 31.28 | 29.81 | 30.17 | 00:00:00 | 2002-11-14 | 760,500 | 30.42 | 30.98 | 30.30 | 30.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|