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 (%)
Jan 31, 2017 33.26 34.06 33.13 33.86 116,148 +0.65(+1.96%)
Jan 30, 2017 34.03 34.03 33.20 33.21 161,412 -0.87(-2.55%)
Jan 27, 2017 34.23 34.77 33.51 34.08 226,748 +0.18(+0.53%)
Jan 26, 2017 33.94 34.37 33.26 33.90 146,669 +0.03(+0.09%)
Jan 25, 2017 33.76 34.28 33.56 33.87 160,110 +0.41(+1.23%)
Jan 24, 2017 33.35 33.82 33.00 33.46 140,142 +0.13(+0.39%)
Jan 23, 2017 33.47 33.62 33.09 33.33 177,542 -0.43(-1.27%)
Jan 20, 2017 33.60 33.96 33.12 33.76 257,647 -0.48(-1.40%)
Jan 19, 2017 35.00 35.20 34.03 34.24 249,902 -0.69(-1.98%)
Jan 18, 2017 34.86 35.00 34.20 34.93 191,075 +0.40(+1.16%)
Jan 17, 2017 34.72 34.95 33.84 34.53 554,878 -0.14(-0.40%)
Jan 13, 2017 34.67 34.67 34.67 0 +0.66(+1.94%)
Jan 12, 2017 33.72 34.45 33.49 34.01 98,014 +0.14(+0.41%)
Jan 11, 2017 33.69 34.14 33.30 33.87 98,254 +0.20(+0.59%)
Jan 10, 2017 33.49 34.30 33.44 33.67 134,489 +0.01(+0.03%)
Jan 09, 2017 33.50 33.99 32.97 33.66 111,363 +0.14(+0.42%)
Jan 06, 2017 33.58 33.82 33.25 33.52 88,597 +0.13(+0.39%)
Jan 05, 2017 33.08 34.34 33.00 33.39 196,531 +0.13(+0.39%)
Jan 04, 2017 34.83 34.95 33.05 33.26 322,911 -1.39(-4.01%)
Jan 03, 2017 34.83 35.05 34.11 34.65 108,004 +0.25(+0.73%)
Dec 30, 2016 34.40 34.40 34.40 0 -0.13(-0.38%)
Dec 29, 2016 35.00 35.27 34.30 34.53 130,588 -0.24(-0.69%)
Dec 28, 2016 35.25 35.36 34.60 34.77 201,607 -0.40(-1.14%)
Dec 27, 2016 34.52 35.75 34.45 35.17 353,908 +0.83(+2.42%)
Dec 23, 2016 34.34 34.34 34.34 0 +0.34(+1.00%)
Dec 22, 2016 33.80 34.07 33.73 34.00 185,610 +0.04(+0.12%)
Dec 21, 2016 33.74 34.55 33.60 33.96 161,772 +0.25(+0.74%)
Dec 20, 2016 34.23 34.26 33.19 33.71 179,127 -0.54(-1.58%)
Dec 19, 2016 33.30 34.27 33.13 34.25 263,394 +1.12(+3.38%)
Dec 16, 2016 33.82 34.27 32.86 33.13 222,139 -0.50(-1.49%)
Dec 15, 2016 34.72 34.96 33.63 33.63 307,027 -0.99(-2.86%)
Dec 14, 2016 35.40 35.91 34.33 34.62 251,771 -0.68(-1.93%)
Dec 13, 2016 35.25 35.97 34.87 35.30 364,703 +0.01(+0.03%)
Dec 12, 2016 35.91 35.97 35.03 35.29 308,915 -0.64(-1.78%)
Dec 09, 2016 34.45 36.29 34.25 35.93 422,771 +1.52(+4.42%)
Dec 08, 2016 33.53 34.75 33.30 34.41 443,828 +0.88(+2.62%)
Dec 07, 2016 32.65 33.74 32.47 33.53 283,205 +0.77(+2.35%)
Dec 06, 2016 32.74 32.83 32.53 32.76 207,951 -0.04(-0.12%)
Dec 05, 2016 32.89 33.16 32.65 32.80 211,370 +0.01(+0.03%)
Dec 02, 2016 32.21 33.44 31.93 32.79 366,384 +0.55(+1.71%)
Dec 01, 2016 32.11 32.37 31.55 32.24 1,186,672 +2.45(+8.22%)
Nov 30, 2016 30.31 31.45 29.74 29.79 701,155 -0.55(-1.81%)
Nov 29, 2016 30.25 31.36 30.03 30.34 808,572 -1.11(-3.53%)
Nov 28, 2016 31.69 32.55 31.20 31.45 267,766 -0.43(-1.35%)
Nov 25, 2016 32.08 32.31 31.79 31.88 53,978 -0.17(-0.53%)
Nov 23, 2016 32.05 32.05 32.05 0 +1.66(+5.46%)
Nov 22, 2016 31.42 31.48 29.90 30.39 482,790 -1.22(-3.86%)
Nov 21, 2016 33.22 33.22 31.37 31.61 147,546 -1.45(-4.39%)
Nov 18, 2016 33.25 33.96 32.88 33.06 383,184 -0.91(-2.68%)
Nov 17, 2016 34.11 34.36 33.48 33.97 105,452 +0.03(+0.09%)
Nov 16, 2016 33.28 34.41 33.08 33.94 188,340 +0.62(+1.86%)
Nov 15, 2016 33.04 33.69 32.85 33.32 133,090 +0.36(+1.09%)
Nov 14, 2016 32.76 33.21 32.26 32.96 271,362 +0.44(+1.35%)
Nov 11, 2016 32.48 33.15 32.28 32.52 476,581 +0.13(+0.40%)
Nov 10, 2016 35.58 36.44 30.75 32.39 898,008 -2.05(-5.95%)
Nov 09, 2016 33.35 34.82 32.61 34.44 477,498 +0.90(+2.68%)
Nov 08, 2016 32.97 33.94 32.90 33.54 148,597 +0.47(+1.42%)
Nov 07, 2016 32.85 33.93 32.25 33.07 162,786 +0.79(+2.45%)
Nov 04, 2016 31.53 32.86 31.49 32.28 79,461 +0.81(+2.57%)
Nov 03, 2016 31.94 32.28 31.40 31.47 152,271 -0.51(-1.59%)
Nov 02, 2016 32.02 32.19 31.20 31.98 248,277 -0.04(-0.12%)
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.