Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cotiviti Holdings (NY: COTV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 44.16 44.17 44.09 44.13 969,792 -0.02(-0.05%)
Jun 28, 2018 44.18 44.21 44.15 44.15 465,398 -0.02(-0.05%)
Jun 27, 2018 44.20 44.21 44.13 44.17 1,021,280 -0.03(-0.07%)
Jun 26, 2018 44.16 44.20 44.15 44.20 692,601 +0.05(+0.11%)
Jun 25, 2018 44.15 44.23 44.12 44.15 787,843 -0.04(-0.09%)
Jun 22, 2018 44.12 44.29 44.10 44.19 2,056,356 +0.09(+0.20%)
Jun 21, 2018 44.06 44.20 44.00 44.10 1,588,345 +0.00(+0.00%)
Jun 20, 2018 44.00 44.15 43.98 44.10 2,141,300 +0.11(+0.25%)
Jun 19, 2018 44.05 44.46 43.88 43.99 11,891,203 +4.10(+10.28%)
Jun 18, 2018 39.65 39.99 39.57 39.89 386,554 +0.03(+0.08%)
Jun 15, 2018 40.00 39.62 39.86 389,274 -0.14(-0.35%)
Jun 14, 2018 39.94 40.01 39.55 40.00 419,173 +0.24(+0.60%)
Jun 13, 2018 39.62 39.82 39.29 39.76 735,714 +0.19(+0.48%)
Jun 12, 2018 39.46 40.14 39.24 39.57 260,246 +0.28(+0.71%)
Jun 11, 2018 38.84 39.58 38.84 39.29 317,984 +0.30(+0.77%)
Jun 08, 2018 37.93 39.18 37.67 38.99 359,247 +1.02(+2.69%)
Jun 07, 2018 38.87 39.06 37.68 37.97 520,332 -0.63(-1.63%)
Jun 06, 2018 38.60 1,343,976 -1.27(-3.19%)
Jun 05, 2018 34.01 40.25 34.01 39.87 4,312,009 +5.92(+17.44%)
Jun 04, 2018 33.93 34.33 33.78 33.95 239,846 -0.03(-0.09%)
Jun 01, 2018 34.31 34.68 33.95 33.98 161,774 -0.13(-0.38%)
May 31, 2018 34.50 34.65 33.77 34.11 239,187 -0.27(-0.79%)
May 30, 2018 33.88 34.54 33.82 34.38 251,459 +0.74(+2.20%)
May 29, 2018 33.34 33.72 33.07 33.64 290,439 +0.11(+0.33%)
May 25, 2018 33.53 33.53 33.53 0 +0.33(+0.99%)
May 24, 2018 33.36 33.40 33.00 33.20 381,715 -0.05(-0.15%)
May 23, 2018 33.13 33.41 33.05 33.25 413,890 -0.18(-0.54%)
May 22, 2018 34.23 34.34 33.37 33.43 223,414 -0.79(-2.31%)
May 21, 2018 34.42 34.56 34.16 34.22 126,952 -0.14(-0.41%)
May 18, 2018 34.46 35.20 34.24 34.36 350,142 +0.07(+0.20%)
May 17, 2018 34.29 34.53 34.18 34.29 339,075 +0.07(+0.20%)
May 16, 2018 34.18 34.51 34.03 34.22 308,055 +0.13(+0.38%)
May 15, 2018 34.18 34.26 33.84 34.09 300,150 -0.29(-0.84%)
May 14, 2018 34.28 34.70 34.17 34.38 192,126 +0.18(+0.53%)
May 11, 2018 34.14 34.33 33.98 34.20 369,038 -0.02(-0.06%)
May 10, 2018 33.73 34.62 33.63 34.22 406,767 +0.58(+1.72%)
May 09, 2018 33.63 34.20 33.56 33.64 606,595 +0.14(+0.42%)
May 08, 2018 33.26 33.60 33.17 33.50 341,728 +0.00(+0.00%)
May 07, 2018 33.64 33.84 33.37 33.50 256,667 +0.00(+0.00%)
May 04, 2018 32.81 34.13 32.52 33.50 546,644 +0.73(+2.23%)
May 03, 2018 32.89 33.40 32.77 32.77 389,361 -0.40(-1.21%)
May 02, 2018 32.80 33.66 31.00 33.17 1,336,836 -1.77(-5.07%)
May 01, 2018 34.46 35.59 34.33 34.94 422,979 +0.40(+1.16%)
Apr 30, 2018 34.65 34.69 34.21 34.54 407,998 -0.23(-0.66%)
Apr 27, 2018 34.48 34.99 34.17 34.77 188,297 +0.29(+0.84%)
Apr 26, 2018 34.63 34.83 34.42 34.48 130,677 +0.00(+0.00%)
Apr 25, 2018 34.38 34.67 33.92 34.48 194,345 -0.03(-0.09%)
Apr 24, 2018 34.52 34.62 34.13 34.51 264,180 -0.19(-0.55%)
Apr 23, 2018 34.65 34.92 34.55 34.70 102,812 +0.05(+0.14%)
Apr 20, 2018 34.64 35.04 34.55 34.65 136,113 -0.13(-0.37%)
Apr 19, 2018 34.73 34.96 34.36 34.78 209,594 -0.01(-0.03%)
Apr 18, 2018 34.75 35.18 34.55 34.79 191,179 +0.12(+0.35%)
Apr 17, 2018 34.30 34.80 34.22 34.67 372,884 +0.57(+1.67%)
Apr 16, 2018 34.06 34.32 33.88 34.10 269,031 +0.10(+0.29%)
Apr 13, 2018 34.40 34.42 33.82 34.00 270,888 -0.15(-0.44%)
Apr 12, 2018 34.19 34.60 34.06 34.15 216,257 +0.17(+0.50%)
Apr 11, 2018 33.68 34.22 33.47 33.98 153,080 +0.13(+0.38%)
Apr 10, 2018 34.12 34.15 33.55 33.85 551,022 +0.08(+0.24%)
Apr 09, 2018 33.82 34.16 33.58 33.77 232,759 +0.05(+0.15%)
Apr 06, 2018 34.00 34.49 33.47 33.72 226,645 -0.67(-1.95%)
Apr 05, 2018 34.05 34.79 33.74 34.39 176,385 +0.63(+1.87%)
Apr 04, 2018 32.99 33.86 32.99 33.76 310,802 +0.43(+1.29%)
Apr 03, 2018 33.59 33.66 32.81 33.33 387,354 -0.06(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.