|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 760,500 | 30.42 | 30.98 | 30.30 | 30.62 | 00:00:00 | | 2002-11-15 | 1,432,500 | 30.40 | 32.40 | 30.36 | 31.90 | 00:00:00 | | 2002-11-18 | 811,800 | 32.38 | 32.59 | 31.42 | 32.05 | 00:00:00 | | 2002-11-19 | 1,190,200 | 32.00 | 32.02 | 30.30 | 30.95 | 00:00:00 | | 2002-11-20 | 1,860,600 | 30.50 | 30.53 | 29.27 | 30.47 | 00:00:00 | | 2002-11-21 | 2,991,900 | 30.51 | 31.08 | 28.80 | 30.50 | 00:00:00 | | 2002-11-22 | 1,497,600 | 30.50 | 30.75 | 29.85 | 29.85 | 00:00:00 | | 2002-11-25 | 8,624,400 | 29.86 | 29.86 | 25.25 | 26.65 | 00:00:00 | | 2002-11-26 | 2,284,600 | 27.00 | 27.80 | 26.80 | 27.42 | 00:00:00 | | 2002-11-27 | 998,400 | 28.00 | 28.26 | 27.75 | 28.25 | 00:00:00 | | 2002-11-29 | 573,800 | 28.60 | 28.95 | 28.40 | 28.75 | 00:00:00 | | 2002-12-02 | 1,844,600 | 29.50 | 29.57 | 27.66 | 27.79 | 00:00:00 | | 2002-12-03 | 1,568,400 | 27.79 | 28.25 | 27.03 | 27.80 | 00:00:00 | | 2002-12-04 | 2,520,300 | 27.80 | 29.83 | 27.80 | 29.67 | 00:00:00 | | 2002-12-05 | 1,583,100 | 29.68 | 30.00 | 28.91 | 29.35 | 00:00:00 | | 2002-12-06 | 1,509,000 | 29.35 | 29.90 | 28.70 | 29.52 | 00:00:00 | | 2002-12-09 | 791,100 | 29.52 | 30.25 | 29.10 | 29.19 | 00:00:00 | | 2002-12-10 | 934,200 | 29.05 | 29.60 | 28.50 | 29.42 | 00:00:00 | | 2002-12-11 | 850,500 | 29.59 | 30.20 | 29.41 | 29.70 | 00:00:00 | | 2002-12-12 | 624,900 | 29.80 | 29.89 | 29.15 | 29.31 | 00:00:00 | | 2002-12-13 | 627,900 | 29.31 | 29.31 | 28.37 | 28.90 | 00:00:00 | | 2002-12-16 | 450,900 | 28.92 | 29.53 | 28.78 | 29.45 | 00:00:00 | | 2002-12-17 | 358,800 | 29.65 | 29.70 | 29.10 | 29.58 | 00:00:00 | | 2002-12-18 | 3,595,800 | 28.15 | 28.95 | 27.76 | 28.68 | 00:00:00 | | 2002-12-19 | 1,872,900 | 28.68 | 29.54 | 28.68 | 29.35 | 00:00:00 | | 2002-12-20 | 1,114,800 | 29.40 | 29.50 | 29.01 | 29.25 | 00:00:00 | | 2002-12-23 | 966,300 | 29.10 | 30.30 | 29.10 | 30.20 | 00:00:00 | | 2002-12-24 | 591,000 | 30.20 | 30.60 | 29.95 | 30.43 | 00:00:00 | | 2002-12-26 | 392,700 | 30.50 | 30.50 | 29.25 | 29.65 | 00:00:00 | | 2002-12-27 | 297,300 | 29.55 | 29.58 | 28.87 | 29.21 | 00:00:00 | | 2002-12-30 | 707,800 | 29.25 | 29.40 | 28.67 | 29.20 | 00:00:00 | | 2002-12-31 | 666,400 | 29.30 | 29.30 | 28.72 | 29.03 | 00:00:00 | | 2003-01-02 | 1,033,600 | 29.20 | 30.85 | 29.20 | 30.80 | 00:00:00 | | 2003-01-03 | 861,300 | 30.99 | 31.33 | 29.92 | 30.24 | 00:00:00 | | 2003-01-06 | 1,307,200 | 30.25 | 30.25 | 29.70 | 29.96 | 00:00:00 | | 2003-01-07 | 701,100 | 29.75 | 29.95 | 28.90 | 29.82 | 00:00:00 | | 2003-01-08 | 485,700 | 30.07 | 30.07 | 29.11 | 29.37 | 00:00:00 | | 2003-01-09 | 785,100 | 29.52 | 29.65 | 29.14 | 29.40 | 00:00:00 | | 2003-01-10 | 1,900,500 | 29.40 | 29.40 | 27.75 | 28.40 | 00:00:00 | | 2003-01-13 | 1,329,000 | 28.41 | 28.41 | 27.40 | 27.86 | 00:00:00 | | 2003-01-14 | 1,231,800 | 28.06 | 28.06 | 27.20 | 27.74 | 00:00:00 | | 2003-01-15 | 840,200 | 27.60 | 27.80 | 27.22 | 27.36 | 00:00:00 | | 2003-01-16 | 1,984,000 | 27.60 | 27.75 | 27.00 | 27.29 | 00:00:00 | | 2003-01-17 | 2,107,800 | 27.18 | 28.56 | 27.11 | 28.43 | 00:00:00 | | 2003-01-21 | 849,000 | 28.80 | 29.22 | 28.52 | 28.59 | 00:00:00 | | 2003-01-22 | 794,400 | 28.36 | 28.84 | 28.10 | 28.44 | 00:00:00 | | 2003-01-23 | 827,100 | 29.15 | 29.62 | 28.79 | 29.02 | 00:00:00 | | 2003-01-24 | 588,900 | 29.10 | 29.10 | 27.95 | 27.99 | 00:00:00 | | 2003-01-27 | 724,500 | 27.76 | 27.98 | 27.00 | 27.23 | 00:00:00 | | 2003-01-28 | 740,100 | 27.40 | 27.72 | 27.24 | 27.44 | 00:00:00 | | 2003-01-29 | 1,149,300 | 27.45 | 28.10 | 26.81 | 27.88 | 00:00:00 | | 2003-01-30 | 1,069,500 | 28.06 | 28.09 | 26.66 | 27.03 | 00:00:00 | | 2003-01-31 | 1,271,100 | 27.02 | 27.75 | 26.61 | 27.75 | 00:00:00 | | 2003-02-03 | 1,979,400 | 27.83 | 27.99 | 25.60 | 26.07 | 00:00:00 | | 2003-02-04 | 1,533,600 | 26.00 | 26.00 | 25.16 | 25.62 | 00:00:00 | | 2003-02-05 | 1,434,900 | 25.75 | 25.98 | 25.17 | 25.39 | 00:00:00 | | 2003-02-06 | 2,089,400 | 26.50 | 26.74 | 25.34 | 25.47 | 00:00:00 | | 2003-02-07 | 2,114,600 | 26.10 | 26.55 | 26.09 | 26.30 | 00:00:00 | | 2003-02-10 | 847,500 | 26.38 | 26.83 | 26.31 | 26.58 | 00:00:00 | | 2003-02-11 | 2,855,400 | 26.60 | 26.88 | 26.35 | 26.51 | 00:00:00 | | 2003-02-12 | 2,425,200 | 26.75 | 26.80 | 25.15 | 25.37 | 00:00:00 | | 2003-02-13 | 1,441,800 | 25.37 | 25.82 | 25.17 | 25.82 | 00:00:00 | | 2003-02-14 | 7,082,600 | 25.25 | 25.69 | 24.30 | 25.40 | 00:00:00 | | 2003-02-18 | 2,496,300 | 25.45 | 27.03 | 25.42 | 26.82 | 00:00:00 | | 2003-02-19 | 2,375,700 | 26.80 | 27.79 | 26.73 | 27.49 | 00:00:00 | | 2003-02-20 | 1,422,300 | 27.75 | 27.83 | 27.35 | 27.60 | 00:00:00 | | 2003-02-21 | 1,351,200 | 27.60 | 28.29 | 27.60 | 28.27 | 00:00:00 | | 2003-02-24 | 1,150,600 | 28.27 | 28.36 | 27.23 | 27.36 | 00:00:00 | | 2003-02-25 | 1,337,400 | 26.75 | 27.60 | 26.32 | 27.45 | 00:00:00 | | 2003-02-26 | 629,700 | 27.45 | 27.91 | 27.30 | 27.75 | 00:00:00 | | 2003-02-27 | 995,700 | 27.85 | 28.14 | 27.52 | 28.09 | 00:00:00 | | 2003-02-28 | 1,047,200 | 28.15 | 28.50 | 28.03 | 28.33 | 00:00:00 | | 2003-03-03 | 567,000 | 28.65 | 28.84 | 28.07 | 28.25 | 00:00:00 | | 2003-03-04 | 697,800 | 28.15 | 28.75 | 28.03 | 28.18 | 00:00:00 | | 2003-03-05 | 779,400 | 28.15 | 28.85 | 27.98 | 28.57 | 00:00:00 | | 2003-03-06 | 921,300 | 28.50 | 29.00 | 28.25 | 28.85 | 00:00:00 | | 2003-03-07 | 953,700 | 28.60 | 29.30 | 28.51 | 29.20 | 00:00:00 | | 2003-03-10 | 690,000 | 29.13 | 29.16 | 28.39 | 28.52 | 00:00:00 | | 2003-03-11 | 658,800 | 28.80 | 28.88 | 27.86 | 28.06 | 00:00:00 | | 2003-03-12 | 695,100 | 27.76 | 28.00 | 27.30 | 27.84 | 00:00:00 | | 2003-03-13 | 631,500 | 28.05 | 28.94 | 27.81 | 28.87 | 00:00:00 | | 2003-03-14 | 1,126,500 | 29.15 | 29.60 | 28.18 | 28.22 | 00:00:00 | | 2003-03-17 | 927,300 | 28.17 | 29.61 | 28.13 | 29.52 | 00:00:00 | | 2003-03-18 | 1,733,000 | 29.82 | 30.40 | 29.65 | 30.40 | 00:00:00 | | 2003-03-19 | 1,591,500 | 30.40 | 31.10 | 30.25 | 31.10 | 00:00:00 | | 2003-03-20 | 1,020,300 | 31.10 | 31.50 | 30.40 | 31.31 | 00:00:00 | | 2003-03-21 | 1,292,800 | 31.15 | 32.04 | 31.08 | 32.01 | 00:00:00 | | 2003-03-24 | 1,042,500 | 31.85 | 31.86 | 30.90 | 31.10 | 00:00:00 | | 2003-03-25 | 1,527,600 | 31.25 | 31.25 | 30.70 | 31.01 | 00:00:00 | | 2003-03-26 | 1,025,700 | 31.20 | 31.20 | 30.50 | 30.70 | 00:00:00 | | 2003-03-27 | 640,200 | 30.51 | 31.05 | 30.43 | 30.98 | 00:00:00 | | 2003-03-28 | 1,184,000 | 30.90 | 32.19 | 30.85 | 32.07 | 00:00:00 | | 2003-03-31 | 2,090,700 | 31.60 | 33.40 | 31.03 | 32.90 | 00:00:00 | | 2003-04-01 | 1,231,600 | 32.86 | 33.23 | 32.45 | 32.63 | 00:00:00 | | 2003-04-02 | 684,900 | 33.40 | 33.75 | 33.04 | 33.15 | 00:00:00 | | 2003-04-03 | 794,400 | 33.16 | 33.50 | 32.56 | 33.13 | 00:00:00 | | 2003-04-04 | 791,600 | 33.25 | 33.71 | 32.85 | 33.20 | 00:00:00 | | 2003-04-07 | 1,032,000 | 33.60 | 33.99 | 33.20 | 33.40 | 00:00:00 | | 2003-04-08 | 536,000 | 33.40 | 33.40 | 32.75 | 33.00 | 00:00:00 | | 2003-04-09 | 742,500 | 33.01 | 33.15 | 31.90 | 31.99 | 00:00:00 | | 2003-04-10 | 1,464,600 | 31.99 | 32.06 | 31.04 | 31.93 | 00:00:00 | | 2003-04-11 | 996,600 | 31.93 | 32.84 | 31.93 | 32.69 | 00:00:00 | | 2003-04-14 | 1,477,200 | 32.45 | 34.15 | 32.45 | 34.00 | 00:00:00 | | 2003-04-15 | 1,620,900 | 34.00 | 34.08 | 33.26 | 34.05 | 00:00:00 | | 2003-04-16 | 2,849,100 | 34.28 | 34.40 | 32.05 | 32.11 | 00:00:00 | | 2003-04-17 | 932,100 | 32.50 | 33.67 | 32.50 | 33.66 | 00:00:00 | | 2003-04-21 | 1,866,000 | 33.66 | 33.79 | 33.17 | 33.19 | 00:00:00 | | 2003-04-22 | 1,084,500 | 33.05 | 34.19 | 33.00 | 33.98 | 00:00:00 | | 2003-04-23 | 1,053,600 | 33.79 | 34.10 | 33.29 | 34.10 | 00:00:00 | | 2003-04-24 | 782,600 | 34.46 | 34.80 | 33.51 | 34.21 | 00:00:00 | | 2003-04-25 | 830,400 | 34.00 | 34.42 | 33.43 | 33.78 | 00:00:00 | | 2003-04-28 | 825,900 | 33.78 | 34.82 | 33.74 | 34.75 | 00:00:00 | | 2003-04-29 | 4,308,300 | 36.00 | 39.75 | 36.00 | 39.25 | 00:00:00 | | 2003-04-30 | 3,599,700 | 39.25 | 41.02 | 38.75 | 40.82 | 00:00:00 | | 2003-05-01 | 12,933,300 | 40.16 | 40.16 | 37.98 | 38.41 | 00:00:00 | | 2003-05-02 | 3,826,500 | 38.41 | 38.67 | 37.25 | 37.90 | 00:00:00 | | 2003-05-05 | 2,138,100 | 38.75 | 39.25 | 38.55 | 39.10 | 00:00:00 | | 2003-05-06 | 2,576,100 | 39.36 | 40.55 | 39.30 | 39.85 | 00:00:00 | | 2003-05-07 | 1,476,000 | 39.75 | 40.39 | 39.19 | 39.35 | 00:00:00 | | 2003-05-08 | 2,334,200 | 39.30 | 39.40 | 38.90 | 38.90 | 00:00:00 | | 2003-05-09 | 2,163,000 | 39.00 | 39.60 | 39.00 | 39.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
