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 (%)
Mar 31, 2017 40.84 42.50 40.69 41.63 381,549 +0.72(+1.76%)
Mar 30, 2017 40.44 41.21 40.18 40.91 293,844 +0.46(+1.14%)
Mar 29, 2017 40.44 40.56 40.08 40.45 345,453 +0.09(+0.22%)
Mar 28, 2017 39.96 40.52 39.71 40.36 275,654 +0.26(+0.65%)
Mar 27, 2017 39.60 40.57 39.15 40.10 426,517 +0.15(+0.38%)
Mar 24, 2017 39.25 40.19 39.12 39.95 920,472 +0.74(+1.89%)
Mar 23, 2017 39.46 39.86 39.08 39.21 268,352 +0.07(+0.18%)
Mar 22, 2017 38.78 39.35 38.44 39.14 324,062 +0.27(+0.69%)
Mar 21, 2017 39.82 39.88 38.82 38.87 302,037 -0.73(-1.84%)
Mar 20, 2017 38.95 39.90 38.55 39.60 536,957 +0.65(+1.67%)
Mar 17, 2017 38.51 39.01 38.19 38.95 411,706 +0.47(+1.22%)
Mar 16, 2017 38.24 38.50 37.64 38.48 241,331 +0.38(+1.00%)
Mar 15, 2017 37.20 38.23 36.73 38.10 529,338 +0.92(+2.47%)
Mar 14, 2017 37.48 37.90 37.07 37.18 325,178 -0.39(-1.04%)
Mar 13, 2017 36.73 37.69 36.45 37.57 948,150 +0.84(+2.29%)
Mar 10, 2017 36.47 36.80 36.16 36.73 1,236,965 +0.54(+1.49%)
Mar 09, 2017 36.35 36.96 36.17 36.19 970,417 -0.16(-0.44%)
Mar 08, 2017 37.67 37.38 36.00 36.35 5,832,744 -1.32(-3.50%)
Mar 07, 2017 38.16 39.30 37.46 37.67 737,665 -0.51(-1.34%)
Mar 06, 2017 37.08 38.98 37.08 38.18 491,601 +0.18(+0.47%)
Mar 03, 2017 37.92 38.56 37.88 38.00 292,940 -0.31(-0.81%)
Mar 02, 2017 38.12 38.36 37.83 38.31 196,908 +0.20(+0.52%)
Mar 01, 2017 37.82 38.78 37.59 38.11 308,011 +0.63(+1.68%)
Feb 28, 2017 37.32 37.99 37.11 37.48 371,554 +0.22(+0.59%)
Feb 27, 2017 37.71 38.24 36.67 37.26 515,894 -1.48(-3.82%)
Feb 24, 2017 38.80 41.38 38.50 38.74 619,146 -0.06(-0.15%)
Feb 23, 2017 38.02 40.64 37.56 38.80 1,000,152 +2.24(+6.13%)
Feb 22, 2017 36.88 37.20 36.45 36.56 215,760 -0.48(-1.30%)
Feb 21, 2017 36.61 37.28 36.11 37.04 354,230 +0.34(+0.93%)
Feb 17, 2017 36.70 36.70 36.70 0 -0.02(-0.05%)
Feb 16, 2017 36.30 36.87 36.30 36.72 177,037 +0.50(+1.38%)
Feb 15, 2017 35.67 36.55 35.67 36.22 251,831 +0.54(+1.51%)
Feb 14, 2017 35.30 35.86 34.56 35.68 166,566 +0.35(+0.99%)
Feb 13, 2017 36.71 36.78 35.20 35.33 306,047 -1.24(-3.39%)
Feb 10, 2017 37.50 37.70 36.10 36.57 351,053 -0.85(-2.27%)
Feb 09, 2017 35.38 37.78 35.28 37.42 895,997 +2.18(+6.19%)
Feb 08, 2017 35.11 35.50 34.73 35.24 111,030 +0.22(+0.63%)
Feb 07, 2017 34.94 35.42 34.50 35.02 117,641 +0.19(+0.55%)
Feb 06, 2017 34.77 35.07 34.10 34.83 175,263 -0.20(-0.57%)
Feb 03, 2017 34.80 35.50 34.63 35.03 220,588 +0.53(+1.54%)
Feb 02, 2017 34.39 35.07 34.09 34.50 236,217 +0.11(+0.32%)
Feb 01, 2017 33.90 34.63 33.86 34.39 163,189 +0.53(+1.57%)
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%)
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.