COVENTRY HEALTH CARE Historical Stock Price

Below is the stock price history for Coventry Health Care CVH. Data is recorded each day for the historical open, high, low, close and volume. The Coventry Health Care stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Coventry Health Care Historical Stock Price

DateOpenHighLowCloseVolume
2013-05-06 50.14 50.38 50.035 50.13 242,106
2013-05-03 49.97 50.23 49.82 50.20 93,222
2013-05-02 49.84 50.13 49.73 49.825 46,906
2013-05-01 49.67 50.28 49.48 49.78 114,264
2013-04-30 49.25 49.81 49.14 49.46 83,892
2013-04-29 49.40 49.40 48.89 48.91 70,306
2013-04-25 49.44 49.47 49.00 49.23 54,174
2013-04-24 49.11 49.28 49.03 49.255 169,117
2013-04-23 48.67 48.81 48.40 48.66 170,916
2013-04-22 48.78 48.78 48.39 48.47 98,240
2013-04-19 48.33 48.795 48.33 48.76 103,141
2013-04-18 48.15 48.53 47.92 48.18 148,708
2013-04-17 48.96 49.02 48.35 48.615 170,189
2013-04-16 48.95 49.185 48.60 49.16 147,785
2013-04-15 49.28 49.28 48.62 48.63 174,395
2013-04-12 49.17 49.30 49.12 49.26 96,156
2013-04-11 49.01 49.22 48.91 49.215 56,905
2013-04-10 48.84 49.12 48.78 48.98 119,119
2013-04-09 48.49 48.90 48.31 48.76 137,986
2013-04-08 48.08 48.35 47.86 48.315 142,275
2013-04-05 48.03 48.252 47.97 48.15 131,178
2013-04-04 48.31 48.55 48.20 48.325 158,153
2013-04-03 48.239 48.75 48.12 48.31 169,821
2013-04-02 48.51 48.66 48.16 48.25 285,549
2013-04-01 46.89 48.00 46.72 47.53 352,164
2013-03-28 46.83 47.13 46.63 47.05 276,096
2013-03-27 46.57 46.79 46.57 46.76 163,335
2013-03-26 46.64 46.87 46.52 46.64 384,438
2013-03-25 46.44 46.64 46.41 46.44 179,767
2013-03-22 46.58 46.59 46.32 46.38 159,754

» More Coventry Health Care Stock Price History

To see other companies like Coventry Health Care (CVH), view our stock market today for news, and other data.