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 (%)
May 31, 2017 37.80 38.23 37.56 38.13 449,389 +0.45(+1.19%)
May 30, 2017 38.20 38.32 37.15 37.68 232,100 -0.75(-1.95%)
May 26, 2017 39.37 39.38 38.33 38.43 103,787 -0.96(-2.44%)
May 25, 2017 39.38 39.83 39.13 39.39 121,190 +0.10(+0.25%)
May 24, 2017 38.77 39.36 38.65 39.29 91,161 +0.57(+1.47%)
May 23, 2017 38.99 39.05 38.63 38.72 128,031 -0.20(-0.51%)
May 22, 2017 39.07 39.33 38.86 38.92 136,795 -0.07(-0.18%)
May 19, 2017 38.54 39.14 38.40 38.99 139,447 +0.55(+1.43%)
May 18, 2017 37.67 38.57 37.52 38.44 198,919 +0.58(+1.53%)
May 17, 2017 38.50 38.55 37.81 37.86 237,591 -1.08(-2.77%)
May 16, 2017 39.32 39.47 38.62 38.94 258,060 -0.06(-0.15%)
May 15, 2017 37.97 39.08 37.93 39.00 279,176 +0.83(+2.17%)
May 12, 2017 38.74 38.91 38.16 38.17 174,350 -0.52(-1.34%)
May 11, 2017 37.50 38.90 37.32 38.69 220,458 +0.95(+2.52%)
May 10, 2017 37.45 37.80 37.22 37.74 218,953 +0.10(+0.27%)
May 09, 2017 37.80 38.05 37.48 37.64 190,327 -0.36(-0.95%)
May 08, 2017 38.21 38.35 37.74 38.00 312,380 -0.34(-0.89%)
May 05, 2017 38.27 38.47 37.66 38.34 251,741 +0.08(+0.21%)
May 04, 2017 38.21 38.93 36.80 38.26 444,021 +0.12(+0.31%)
May 03, 2017 41.30 41.63 37.68 38.14 847,006 -3.43(-8.25%)
May 02, 2017 41.74 42.22 41.37 41.57 297,974 -0.15(-0.36%)
May 01, 2017 41.89 42.46 41.46 41.72 253,534 -0.07(-0.17%)
Apr 28, 2017 41.93 42.39 41.46 41.79 165,865 -0.11(-0.26%)
Apr 27, 2017 41.74 42.18 41.60 41.90 165,669 +0.22(+0.53%)
Apr 26, 2017 41.71 41.91 41.50 41.68 132,407 -0.03(-0.07%)
Apr 25, 2017 42.02 42.10 41.71 41.71 165,430 -0.03(-0.07%)
Apr 24, 2017 42.25 42.70 41.63 41.74 119,388 +0.02(+0.05%)
Apr 21, 2017 41.68 42.28 41.41 41.72 145,161 +0.02(+0.05%)
Apr 20, 2017 41.80 42.07 41.50 41.70 177,621 +0.03(+0.07%)
Apr 19, 2017 41.52 41.79 41.07 41.67 99,385 +0.27(+0.65%)
Apr 18, 2017 41.67 41.89 41.24 41.40 126,188 -0.47(-1.12%)
Apr 17, 2017 41.00 42.03 40.85 41.87 221,830 +0.80(+1.95%)
Apr 13, 2017 41.80 41.89 40.71 41.07 291,870 -0.94(-2.24%)
Apr 12, 2017 42.38 42.45 41.91 42.01 163,197 -0.44(-1.04%)
Apr 11, 2017 41.84 42.99 41.84 42.45 135,239 +0.52(+1.24%)
Apr 10, 2017 41.66 42.19 41.46 41.93 336,124 +0.18(+0.43%)
Apr 07, 2017 42.27 42.80 41.67 41.75 289,147 -0.01(-0.02%)
Apr 06, 2017 40.86 41.87 40.59 41.76 196,106 +0.93(+2.28%)
Apr 05, 2017 41.48 41.67 40.77 40.83 306,534 -0.54(-1.31%)
Apr 04, 2017 40.93 41.43 40.80 41.37 398,739 +0.55(+1.35%)
Apr 03, 2017 41.56 41.93 40.62 40.82 475,706 -0.81(-1.95%)
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%)
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.