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 (%)
Aug 31, 2016 32.50 33.63 32.26 33.24 278,654 +0.82(+2.53%)
Aug 30, 2016 31.64 32.61 31.39 32.42 120,063 +0.69(+2.17%)
Aug 29, 2016 31.18 32.00 30.90 31.73 100,533 +0.50(+1.60%)
Aug 26, 2016 30.73 31.41 30.64 31.23 167,226 +0.52(+1.69%)
Aug 25, 2016 30.55 30.88 30.40 30.71 195,042 +0.12(+0.39%)
Aug 24, 2016 28.81 31.06 28.70 30.59 597,783 +1.77(+6.14%)
Aug 23, 2016 29.31 30.14 28.44 28.82 364,540 -0.37(-1.27%)
Aug 22, 2016 32.12 33.03 27.68 29.19 1,665,752 -2.90(-9.04%)
Aug 19, 2016 32.03 32.32 31.67 32.09 89,362 +0.20(+0.63%)
Aug 18, 2016 32.30 32.45 30.72 31.89 163,621 -0.32(-0.99%)
Aug 17, 2016 30.76 32.30 30.66 32.21 301,424 +1.49(+4.85%)
Aug 16, 2016 30.59 30.78 30.12 30.72 188,338 +0.13(+0.42%)
Aug 15, 2016 30.30 30.97 30.11 30.59 320,397 +0.29(+0.96%)
Aug 12, 2016 29.38 30.68 29.31 30.30 353,054 +0.97(+3.31%)
Aug 11, 2016 28.10 30.69 27.68 29.33 1,090,720 +1.58(+5.69%)
Aug 10, 2016 26.00 28.22 25.00 27.75 869,606 +3.75(+15.62%)
Aug 09, 2016 24.08 24.22 23.73 24.00 143,715 +0.00(+0.00%)
Aug 08, 2016 24.07 24.29 23.98 24.00 108,887 -0.07(-0.29%)
Aug 05, 2016 24.30 24.64 23.64 24.07 132,035 -0.04(-0.17%)
Aug 04, 2016 24.18 24.25 24.06 24.11 26,234 -0.09(-0.37%)
Aug 03, 2016 23.91 24.25 23.66 24.20 36,781 +0.19(+0.79%)
Aug 02, 2016 24.25 24.48 23.75 24.01 128,806 -0.24(-0.99%)
Aug 01, 2016 24.06 24.41 23.81 24.25 115,606 +0.11(+0.46%)
Jul 29, 2016 23.90 24.25 23.70 24.14 87,591 +0.17(+0.71%)
Jul 28, 2016 23.71 24.10 23.46 23.97 64,092 +0.32(+1.35%)
Jul 27, 2016 23.98 23.98 23.39 23.65 63,210 -0.19(-0.80%)
Jul 26, 2016 24.29 24.50 23.77 23.84 93,686 -0.40(-1.65%)
Jul 25, 2016 23.99 24.81 23.91 24.24 250,741 +0.27(+1.13%)
Jul 22, 2016 23.15 24.27 23.15 23.97 226,336 +0.77(+3.32%)
Jul 21, 2016 23.47 23.77 23.01 23.20 65,289 -0.47(-1.99%)
Jul 20, 2016 23.47 23.81 23.13 23.67 169,295 +0.26(+1.11%)
Jul 19, 2016 23.81 24.09 23.17 23.41 150,159 -0.33(-1.39%)
Jul 18, 2016 22.99 24.25 22.99 23.74 301,789 +0.83(+3.62%)
Jul 15, 2016 22.88 22.95 22.54 22.91 212,741 +0.08(+0.35%)
Jul 14, 2016 22.85 22.95 22.58 22.83 312,741 +0.14(+0.62%)
Jul 13, 2016 22.81 22.95 22.28 22.69 492,466 -0.01(-0.04%)
Jul 12, 2016 22.68 22.93 22.24 22.70 255,745 +0.02(+0.09%)
Jul 11, 2016 22.89 22.95 22.28 22.68 309,336 -0.11(-0.48%)
Jul 08, 2016 21.88 22.80 21.66 22.79 377,337 +1.13(+5.22%)
Jul 07, 2016 21.10 21.75 20.92 21.66 356,221 +0.57(+2.70%)
Jul 06, 2016 21.00 21.15 20.65 21.09 236,989 -0.06(-0.28%)
Jul 05, 2016 21.20 21.53 20.90 21.15 319,633 -0.17(-0.80%)
Jul 01, 2016 21.20 21.32 21.32 21.32 271,400 +0.19(+0.90%)
Jun 30, 2016 20.30 21.47 20.30 21.13 690,570 +0.88(+4.35%)
Jun 29, 2016 19.25 20.40 19.20 20.25 388,147 +0.99(+5.14%)
Jun 28, 2016 18.88 19.43 18.88 19.26 506,315 +0.58(+3.10%)
Jun 27, 2016 18.80 18.89 17.50 18.68 686,529 -0.27(-1.42%)
Jun 24, 2016 18.90 19.62 18.56 18.95 1,519,030 -0.56(-2.87%)
Jun 23, 2016 19.18 19.75 19.02 19.51 554,455 +0.46(+2.41%)
Jun 22, 2016 19.12 19.30 19.00 19.05 190,924 -0.05(-0.26%)
Jun 21, 2016 19.17 19.56 19.10 19.10 158,704 +0.00(+0.00%)
Jun 20, 2016 19.51 19.60 19.06 19.10 327,243 +0.07(+0.37%)
Jun 17, 2016 18.85 19.17 18.72 19.03 456,382 +0.35(+1.87%)
Jun 16, 2016 18.64 18.72 18.40 18.68 179,758 -0.09(-0.48%)
Jun 15, 2016 18.58 18.87 18.57 18.77 89,609 +0.17(+0.91%)
Jun 14, 2016 18.79 18.84 18.50 18.60 280,305 -0.21(-1.12%)
Jun 13, 2016 18.64 19.00 18.55 18.81 206,464 +0.06(+0.32%)
Jun 10, 2016 18.73 18.90 18.50 18.75 180,943 -0.15(-0.79%)
Jun 09, 2016 19.00 19.11 18.81 18.90 223,880 -0.11(-0.58%)
Jun 08, 2016 19.30 19.42 18.88 19.01 306,203 -0.44(-2.26%)
Jun 07, 2016 19.90 20.00 19.41 19.45 251,255 -0.39(-1.97%)
Jun 06, 2016 19.61 19.89 19.40 19.84 226,702 +0.19(+0.97%)
Jun 03, 2016 19.72 19.93 19.02 19.65 831,124 -0.02(-0.10%)
Jun 02, 2016 19.00 19.86 18.81 19.67 1,165,631 +0.84(+4.46%)
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.