|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 2,163,000 | 39.00 | 39.60 | 39.00 | 39.25 | 00:00:00 | | 2003-05-12 | 1,537,800 | 39.15 | 39.90 | 38.95 | 39.43 | 00:00:00 | | 2003-05-13 | 1,189,400 | 39.20 | 39.69 | 39.20 | 39.47 | 00:00:00 | | 2003-05-14 | 1,391,700 | 39.50 | 39.99 | 39.50 | 39.83 | 00:00:00 | | 2003-05-15 | 1,008,900 | 39.99 | 39.99 | 39.57 | 39.80 | 00:00:00 | | 2003-05-16 | 2,660,000 | 39.80 | 41.82 | 39.78 | 41.37 | 00:00:00 | | 2003-05-19 | 2,212,500 | 41.27 | 41.99 | 41.01 | 41.10 | 00:00:00 | | 2003-05-20 | 2,656,800 | 41.45 | 42.93 | 41.39 | 42.43 | 00:00:00 | | 2003-05-21 | 2,249,100 | 42.27 | 42.75 | 41.50 | 42.10 | 00:00:00 | | 2003-05-22 | 1,598,400 | 42.35 | 42.86 | 41.70 | 42.53 | 00:00:00 | | 2003-05-23 | 1,368,300 | 42.30 | 43.50 | 42.30 | 43.10 | 00:00:00 | | 2003-05-27 | 1,461,900 | 42.80 | 43.77 | 42.70 | 43.32 | 00:00:00 | | 2003-05-28 | 3,250,200 | 43.30 | 44.20 | 43.22 | 43.99 | 00:00:00 | | 2003-05-29 | 1,786,000 | 44.05 | 44.34 | 42.70 | 43.87 | 00:00:00 | | 2003-05-30 | 1,706,800 | 44.00 | 44.00 | 43.38 | 43.66 | 00:00:00 | | 2003-06-02 | 2,138,400 | 45.00 | 45.31 | 44.32 | 44.33 | 00:00:00 | | 2003-06-03 | 1,284,800 | 44.65 | 44.70 | 43.25 | 43.77 | 00:00:00 | | 2003-06-04 | 1,058,100 | 44.25 | 45.20 | 43.85 | 44.68 | 00:00:00 | | 2003-06-05 | 1,173,300 | 44.70 | 45.40 | 44.60 | 44.80 | 00:00:00 | | 2003-06-06 | 1,370,700 | 45.25 | 46.59 | 45.19 | 45.82 | 00:00:00 | | 2003-06-09 | 1,509,000 | 45.92 | 46.42 | 44.70 | 44.95 | 00:00:00 | | 2003-06-10 | 1,895,800 | 45.75 | 45.90 | 45.00 | 45.03 | 00:00:00 | | 2003-06-11 | 2,662,800 | 45.24 | 46.27 | 44.97 | 46.12 | 00:00:00 | | 2003-06-12 | 1,926,300 | 46.50 | 46.66 | 45.68 | 45.85 | 00:00:00 | | 2003-06-13 | 1,705,000 | 45.35 | 46.25 | 44.50 | 45.13 | 00:00:00 | | 2003-06-16 | 2,126,400 | 46.12 | 46.18 | 45.58 | 45.99 | 00:00:00 | | 2003-06-17 | 2,125,200 | 46.20 | 46.64 | 45.47 | 45.50 | 00:00:00 | | 2003-06-18 | 1,624,500 | 45.50 | 47.19 | 45.40 | 46.39 | 00:00:00 | | 2003-06-19 | 1,824,000 | 46.88 | 47.15 | 45.17 | 45.21 | 00:00:00 | | 2003-06-20 | 1,055,700 | 45.46 | 45.97 | 44.50 | 45.72 | 00:00:00 | | 2003-06-23 | 3,310,600 | 45.71 | 45.71 | 42.61 | 43.31 | 00:00:00 | | 2003-06-24 | 1,408,800 | 43.31 | 44.54 | 43.21 | 43.73 | 00:00:00 | | 2003-06-25 | 874,200 | 43.69 | 44.85 | 43.33 | 43.42 | 00:00:00 | | 2003-06-26 | 872,100 | 43.67 | 44.95 | 43.42 | 44.67 | 00:00:00 | | 2003-06-27 | 1,195,200 | 44.92 | 45.29 | 44.64 | 44.98 | 00:00:00 | | 2003-06-30 | 1,762,800 | 45.10 | 46.30 | 45.10 | 46.16 | 00:00:00 | | 2003-07-01 | 1,380,600 | 46.16 | 46.48 | 44.62 | 46.02 | 00:00:00 | | 2003-07-02 | 1,903,200 | 46.02 | 47.85 | 46.00 | 47.62 | 00:00:00 | | 2003-07-03 | 770,700 | 47.85 | 48.80 | 47.45 | 48.17 | 00:00:00 | | 2003-07-07 | 2,350,200 | 48.95 | 50.40 | 48.75 | 49.95 | 00:00:00 | | 2003-07-08 | 1,706,000 | 49.95 | 50.67 | 49.58 | 50.27 | 00:00:00 | | 2003-07-09 | 1,132,500 | 50.10 | 50.55 | 49.63 | 50.05 | 00:00:00 | | 2003-07-10 | 1,282,500 | 50.10 | 50.61 | 49.67 | 49.87 | 00:00:00 | | 2003-07-11 | 1,346,800 | 49.87 | 51.50 | 49.87 | 51.45 | 00:00:00 | | 2003-07-14 | 1,270,800 | 51.75 | 52.76 | 51.60 | 52.01 | 00:00:00 | | 2003-07-15 | 1,276,500 | 52.60 | 52.90 | 51.14 | 51.58 | 00:00:00 | | 2003-07-16 | 2,236,500 | 51.80 | 51.90 | 49.55 | 49.80 | 00:00:00 | | 2003-07-17 | 1,286,400 | 49.79 | 50.60 | 49.50 | 50.16 | 00:00:00 | | 2003-07-18 | 857,700 | 50.05 | 50.06 | 49.13 | 49.73 | 00:00:00 | | 2003-07-21 | 543,300 | 49.93 | 50.93 | 49.78 | 50.24 | 00:00:00 | | 2003-07-22 | 991,800 | 50.24 | 50.39 | 49.25 | 50.27 | 00:00:00 | | 2003-07-23 | 1,506,900 | 50.70 | 51.04 | 49.65 | 50.07 | 00:00:00 | | 2003-07-24 | 1,191,600 | 50.25 | 50.35 | 49.48 | 49.51 | 00:00:00 | | 2003-07-25 | 1,180,200 | 49.35 | 51.00 | 49.30 | 50.97 | 00:00:00 | | 2003-07-28 | 1,747,200 | 51.30 | 53.35 | 51.30 | 53.13 | 00:00:00 | | 2003-07-29 | 5,027,400 | 56.00 | 57.88 | 55.23 | 55.77 | 00:00:00 | | 2003-07-30 | 2,235,900 | 56.50 | 56.70 | 55.35 | 56.25 | 00:00:00 | | 2003-07-31 | 2,697,300 | 56.25 | 56.26 | 53.35 | 53.87 | 00:00:00 | | 2003-08-01 | 1,657,500 | 53.67 | 54.60 | 52.68 | 52.78 | 00:00:00 | | 2003-08-04 | 1,437,600 | 52.90 | 53.25 | 51.45 | 52.56 | 00:00:00 | | 2003-08-05 | 2,169,900 | 52.10 | 52.34 | 50.00 | 50.27 | 00:00:00 | | 2003-08-06 | 5,746,500 | 50.50 | 50.50 | 45.49 | 46.95 | 00:00:00 | | 2003-08-07 | 1,905,300 | 46.95 | 48.63 | 46.50 | 48.42 | 00:00:00 | | 2003-08-08 | 982,200 | 48.42 | 49.50 | 48.39 | 48.79 | 00:00:00 | | 2003-08-11 | 1,157,000 | 48.60 | 49.90 | 48.60 | 48.92 | 00:00:00 | | 2003-08-12 | 1,131,900 | 49.20 | 49.20 | 47.65 | 48.57 | 00:00:00 | | 2003-08-13 | 775,400 | 48.75 | 49.40 | 48.43 | 48.61 | 00:00:00 | | 2003-08-14 | 861,300 | 48.66 | 49.21 | 48.34 | 48.55 | 00:00:00 | | 2003-08-15 | 410,100 | 48.40 | 48.44 | 47.74 | 48.09 | 00:00:00 | | 2003-08-18 | 888,300 | 48.05 | 49.23 | 48.02 | 48.70 | 00:00:00 | | 2003-08-19 | 887,800 | 49.05 | 49.39 | 48.86 | 49.27 | 00:00:00 | | 2003-08-20 | 700,500 | 49.20 | 49.24 | 48.40 | 48.55 | 00:00:00 | | 2003-08-21 | 866,400 | 48.70 | 48.95 | 47.76 | 48.23 | 00:00:00 | | 2003-08-22 | 1,376,400 | 48.50 | 48.50 | 46.95 | 47.20 | 00:00:00 | | 2003-08-25 | 769,200 | 47.00 | 47.51 | 46.50 | 47.10 | 00:00:00 | | 2003-08-26 | 1,009,800 | 47.05 | 47.25 | 46.28 | 47.09 | 00:00:00 | | 2003-08-27 | 1,104,000 | 47.06 | 47.35 | 46.50 | 46.74 | 00:00:00 | | 2003-08-28 | 1,153,200 | 47.25 | 47.25 | 46.65 | 46.75 | 00:00:00 | | 2003-08-29 | 642,900 | 46.75 | 47.02 | 46.70 | 46.94 | 00:00:00 | | 2003-09-02 | 1,510,200 | 47.00 | 47.75 | 46.70 | 47.75 | 00:00:00 | | 2003-09-03 | 2,798,100 | 48.05 | 50.52 | 48.02 | 50.38 | 00:00:00 | | 2003-09-04 | 2,232,000 | 50.38 | 50.38 | 49.49 | 49.83 | 00:00:00 | | 2003-09-05 | 2,608,500 | 50.22 | 51.29 | 50.20 | 50.97 | 00:00:00 | | 2003-09-08 | 2,438,400 | 51.05 | 53.30 | 51.05 | 52.75 | 00:00:00 | | 2003-09-09 | 2,013,600 | 52.75 | 52.89 | 51.90 | 52.17 | 00:00:00 | | 2003-09-10 | 2,047,000 | 51.25 | 52.01 | 51.25 | 51.49 | 00:00:00 | | 2003-09-11 | 1,526,100 | 51.56 | 51.76 | 51.30 | 51.60 | 00:00:00 | | 2003-09-12 | 1,197,600 | 51.50 | 52.30 | 51.39 | 52.20 | 00:00:00 | | 2003-09-15 | 1,513,400 | 52.45 | 52.89 | 52.05 | 52.78 | 00:00:00 | | 2003-09-16 | 1,239,600 | 53.20 | 53.23 | 52.80 | 53.10 | 00:00:00 | | 2003-09-17 | 1,292,400 | 53.10 | 53.32 | 52.55 | 53.17 | 00:00:00 | | 2003-09-18 | 1,146,200 | 53.25 | 53.59 | 53.08 | 53.44 | 00:00:00 | | 2003-09-19 | 874,500 | 53.55 | 53.57 | 53.07 | 53.31 | 00:00:00 | | 2003-09-22 | 1,667,100 | 53.25 | 53.25 | 52.18 | 52.29 | 00:00:00 | | 2003-09-23 | 910,400 | 52.29 | 52.39 | 51.72 | 52.10 | 00:00:00 | | 2003-09-24 | 670,800 | 51.90 | 52.03 | 51.40 | 51.61 | 00:00:00 | | 2003-09-25 | 998,700 | 51.80 | 51.88 | 51.09 | 51.36 | 00:00:00 | | 2003-09-26 | 916,200 | 51.33 | 51.61 | 50.70 | 50.98 | 00:00:00 | | 2003-09-29 | 911,700 | 51.15 | 52.15 | 50.90 | 52.10 | 00:00:00 | | 2003-09-30 | 1,272,600 | 52.00 | 52.87 | 51.89 | 52.74 | 00:00:00 | | 2003-10-01 | 2,011,000 | 52.74 | 53.70 | 52.10 | 53.59 | 00:00:00 | | 2003-10-02 | 1,203,000 | 53.50 | 53.52 | 52.81 | 53.10 | 00:00:00 | | 2003-10-03 | 971,600 | 53.70 | 53.85 | 53.12 | 53.38 | 00:00:00 | | 2003-10-06 | 1,422,300 | 53.58 | 53.58 | 52.35 | 52.45 | 00:00:00 | | 2003-10-07 | 1,293,900 | 52.20 | 53.17 | 51.70 | 52.89 | 00:00:00 | | 2003-10-08 | 1,072,500 | 53.00 | 53.55 | 52.75 | 52.93 | 00:00:00 | | 2003-10-09 | 1,412,600 | 53.15 | 54.35 | 53.01 | 53.85 | 00:00:00 | | 2003-10-10 | 518,400 | 54.00 | 54.30 | 53.40 | 54.18 | 00:00:00 | | 2003-10-13 | 1,769,700 | 54.18 | 55.69 | 54.18 | 55.25 | 00:00:00 | | 2003-10-14 | 1,835,400 | 55.65 | 55.70 | 55.05 | 55.45 | 00:00:00 | | 2003-10-15 | 1,431,600 | 55.60 | 55.85 | 54.62 | 54.75 | 00:00:00 | | 2003-10-16 | 1,099,800 | 54.75 | 55.72 | 54.60 | 55.63 | 00:00:00 | | 2003-10-17 | 1,179,000 | 55.64 | 55.85 | 54.15 | 54.43 | 00:00:00 | | 2003-10-20 | 874,500 | 55.00 | 56.25 | 55.00 | 56.17 | 00:00:00 | | 2003-10-21 | 1,013,800 | 56.21 | 57.51 | 56.05 | 57.31 | 00:00:00 | | 2003-10-22 | 786,300 | 57.10 | 57.10 | 55.65 | 55.96 | 00:00:00 | | 2003-10-23 | 1,062,000 | 55.96 | 57.10 | 55.10 | 57.03 | 00:00:00 | | 2003-10-24 | 1,216,500 | 57.00 | 57.25 | 55.85 | 57.10 | 00:00:00 | | 2003-10-27 | 3,988,200 | 58.60 | 59.90 | 56.80 | 58.22 | 00:00:00 | | 2003-10-28 | 1,405,800 | 58.80 | 58.85 | 57.63 | 58.00 | 00:00:00 | | 2003-10-29 | 1,041,900 | 58.00 | 58.18 | 57.60 | 57.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
