TR4DER - Coventry Health C [CVH] Historical Prices

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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	1,041,900	58.00	58.18	57.60	57.95	00:00:00
2003-10-30	6,761,700	59.00	60.00	53.45	54.34	00:00:00
2003-10-31	2,274,900	54.55	55.70	54.31	54.75	00:00:00
2003-11-03	2,788,600	55.25	55.25	53.60	53.64	00:00:00
2003-11-04	2,167,200	53.65	54.03	52.64	53.13	00:00:00
2003-11-05	1,886,700	53.30	54.07	53.02	53.56	00:00:00
2003-11-06	1,651,200	53.65	54.19	53.10	53.81	00:00:00
2003-11-07	1,472,700	53.82	54.22	53.40	53.75	00:00:00
2003-11-10	1,652,700	53.50	54.40	53.48	54.38	00:00:00
2003-11-11	1,561,500	54.38	54.90	54.01	54.55	00:00:00
2003-11-12	1,603,200	54.90	56.42	54.54	56.20	00:00:00
2003-11-13	1,873,200	56.26	58.19	56.26	57.93	00:00:00
2003-11-14	928,800	57.94	58.50	57.49	57.98	00:00:00
2003-11-17	1,191,600	57.80	58.01	56.29	57.98	00:00:00
2003-11-18	1,194,300	58.20	58.49	57.60	57.99	00:00:00
2003-11-19	1,002,000	58.30	58.92	57.16	58.70	00:00:00
2003-11-20	981,300	58.70	58.70	57.25	57.38	00:00:00
2003-11-21	1,051,800	57.05	57.88	56.42	57.72	00:00:00
2003-11-24	1,237,500	58.20	59.00	58.16	58.52	00:00:00
2003-11-25	1,939,500	58.95	61.29	58.80	60.95	00:00:00
2003-11-26	2,094,900	60.70	60.75	58.43	59.64	00:00:00
2003-11-28	526,800	59.80	60.34	59.80	59.90	00:00:00
2003-12-01	2,019,900	61.75	62.50	60.80	62.01	00:00:00
2003-12-02	1,101,600	62.10	63.25	62.01	62.69	00:00:00
2003-12-03	1,425,000	63.55	64.17	63.15	63.18	00:00:00
2003-12-04	2,001,200	61.75	62.24	60.93	61.25	00:00:00
2003-12-05	901,500	61.30	61.57	60.59	60.83	00:00:00
2003-12-08	1,190,700	61.00	61.89	60.50	61.50	00:00:00
2003-12-09	812,100	61.75	62.00	60.35	60.50	00:00:00
2003-12-10	1,807,200	59.50	59.91	59.23	59.71	00:00:00
2003-12-11	1,057,000	59.60	60.84	59.55	60.65	00:00:00
2003-12-12	589,800	60.45	60.70	60.00	60.33	00:00:00
2003-12-15	1,144,800	61.75	61.79	60.25	60.40	00:00:00
2003-12-16	1,182,000	60.55	61.38	60.15	61.30	00:00:00
2003-12-17	1,141,200	61.45	62.24	61.06	62.13	00:00:00
2003-12-18	1,117,400	62.10	62.79	61.81	61.95	00:00:00
2003-12-19	1,165,200	61.92	62.09	61.40	61.95	00:00:00
2003-12-22	1,027,500	61.80	63.04	61.75	62.84	00:00:00
2003-12-23	865,400	62.74	63.61	62.53	63.28	00:00:00
2003-12-24	451,500	63.50	64.07	62.82	63.66	00:00:00
2003-12-26	248,400	63.95	64.15	63.40	63.40	00:00:00
2003-12-29	1,195,200	64.00	65.83	63.80	65.76	00:00:00
2003-12-30	794,100	65.77	66.28	65.45	65.69	00:00:00
2003-12-31	873,300	65.75	65.91	64.39	64.49	00:00:00
2004-01-02	708,300	64.90	66.05	64.90	65.79	00:00:00
2004-01-05	3,462,900	65.65	65.65	61.30	61.50	00:00:00
2004-01-06	2,170,800	60.76	62.95	60.70	62.38	00:00:00
2004-01-07	1,302,300	62.65	62.80	61.45	62.06	00:00:00
2004-01-08	1,031,400	62.50	63.67	62.40	63.25	00:00:00
2004-01-09	733,800	63.25	63.49	62.55	62.69	00:00:00
2004-01-12	908,400	63.30	64.16	62.79	63.70	00:00:00
2004-01-13	747,000	63.80	64.46	63.70	64.30	00:00:00
2004-01-14	1,188,900	64.25	65.16	64.20	65.16	00:00:00
2004-01-15	1,148,400	65.16	66.14	64.96	65.86	00:00:00
2004-01-16	733,200	65.80	66.61	65.59	66.55	00:00:00
2004-01-20	1,554,300	66.65	67.60	66.24	66.45	00:00:00
2004-01-21	3,696,800	64.50	65.24	63.79	64.63	00:00:00
2004-01-22	2,197,400	64.90	65.50	64.72	65.40	00:00:00
2004-01-23	1,756,200	65.35	65.40	64.25	64.34	00:00:00
2004-01-26	1,505,400	64.25	65.28	64.05	65.18	00:00:00
2004-01-27	1,443,600	65.23	65.40	63.47	63.79	00:00:00
2004-01-28	1,733,400	64.05	65.86	64.04	64.46	00:00:00
2004-01-29	2,192,100	64.70	65.95	63.40	65.50	00:00:00
2004-01-30	1,027,800	65.40	66.40	64.71	66.30	00:00:00
2004-02-02	1,179,000	44.36	45.09	43.75	44.69	00:00:00
2004-02-03	6,707,600	44.00	44.00	39.80	39.99	00:00:00
2004-02-04	4,761,400	40.20	41.91	40.15	41.80	00:00:00
2004-02-05	2,789,400	42.50	42.50	41.83	41.98	00:00:00
2004-02-06	1,633,200	41.95	42.50	41.60	42.25	00:00:00
2004-02-09	1,547,800	42.45	43.25	42.25	42.74	00:00:00
2004-02-10	2,712,400	41.25	42.85	41.00	42.31	00:00:00
2004-02-11	2,845,000	42.06	42.40	40.15	40.91	00:00:00
2004-02-12	2,632,600	41.16	42.13	41.02	41.90	00:00:00
2004-02-13	1,549,200	42.05	42.65	41.62	42.05	00:00:00
2004-02-17	1,431,800	42.30	43.10	42.10	42.71	00:00:00
2004-02-18	853,500	42.40	42.69	41.77	42.23	00:00:00
2004-02-19	1,107,600	42.45	42.91	42.20	42.29	00:00:00
2004-02-20	1,482,000	42.05	42.49	41.28	41.45	00:00:00
2004-02-23	1,276,800	42.00	42.19	41.70	41.85	00:00:00
2004-02-24	1,268,000	41.75	42.32	41.50	42.25	00:00:00
2004-02-25	1,014,000	41.90	42.77	41.78	42.62	00:00:00
2004-02-26	642,300	42.75	43.18	42.47	42.83	00:00:00
2004-02-27	1,081,000	42.75	43.89	42.75	43.57	00:00:00
2004-03-01	990,600	43.80	44.00	43.06	43.55	00:00:00
2004-03-02	780,300	43.65	43.87	43.05	43.05	00:00:00
2004-03-03	1,084,000	43.05	43.15	42.69	42.93	00:00:00
2004-03-04	931,200	42.95	43.25	42.48	43.18	00:00:00
2004-03-05	676,000	43.00	43.87	42.91	43.50	00:00:00
2004-03-08	898,800	43.87	43.89	43.05	43.08	00:00:00
2004-03-09	878,000	42.90	43.00	42.60	42.73	00:00:00
2004-03-10	685,600	42.74	43.10	42.10	42.14	00:00:00
2004-03-11	613,800	41.71	42.49	41.71	41.85	00:00:00
2004-03-12	776,200	42.75	42.96	42.40	42.75	00:00:00
2004-03-15	1,117,800	42.75	43.04	42.53	42.76	00:00:00
2004-03-16	1,313,200	42.80	43.03	41.80	41.85	00:00:00
2004-03-17	965,600	42.06	42.37	41.80	42.08	00:00:00
2004-03-18	677,600	42.00	42.16	41.41	41.94	00:00:00
2004-03-19	991,600	41.99	42.05	41.19	41.20	00:00:00
2004-03-22	1,645,000	40.80	40.80	39.90	40.20	00:00:00
2004-03-23	1,084,600	40.35	40.43	39.50	40.33	00:00:00
2004-03-24	928,600	40.42	40.45	39.80	39.89	00:00:00
2004-03-25	776,400	40.30	40.54	39.74	40.51	00:00:00
2004-03-26	521,400	40.50	40.60	40.13	40.25	00:00:00
2004-03-29	823,500	40.40	41.34	40.40	41.13	00:00:00
2004-03-30	586,800	41.13	41.65	40.96	41.32	00:00:00
2004-03-31	1,013,000	41.50	42.33	41.49	42.33	00:00:00
2004-04-01	1,081,400	42.33	42.98	42.33	42.60	00:00:00
2004-04-02	1,148,400	42.95	43.49	42.89	43.47	00:00:00
2004-04-05	3,517,500	45.00	47.25	44.99	46.29	00:00:00
2004-04-06	1,167,900	46.35	46.53	45.71	46.09	00:00:00
2004-04-07	869,000	46.09	46.63	46.01	46.42	00:00:00
2004-04-08	835,400	46.65	46.65	45.79	45.98	00:00:00
2004-04-12	888,800	45.98	46.22	45.52	46.18	00:00:00
2004-04-13	983,800	46.25	46.59	45.20	45.51	00:00:00
2004-04-14	1,080,000	45.45	45.94	44.41	44.81	00:00:00
2004-04-15	3,686,400	44.30	44.32	40.79	41.86	00:00:00
2004-04-16	1,122,600	41.86	42.79	41.51	42.63	00:00:00
2004-04-19	925,500	42.60	42.98	42.49	42.83	00:00:00
2004-04-20	969,600	42.25	42.52	41.78	41.79	00:00:00
2004-04-21	807,800	42.10	43.25	41.90	43.12	00:00:00
2004-04-22	1,329,800	43.02	44.74	43.02	44.74	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>