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 (%)
Sep 29, 2017 35.57 36.17 35.57 35.98 285,699 +0.33(+0.93%)
Sep 28, 2017 35.97 35.98 35.54 35.65 176,841 -0.41(-1.14%)
Sep 27, 2017 35.00 36.16 35.00 36.06 454,919 +0.78(+2.21%)
Sep 26, 2017 34.46 35.39 34.32 35.28 426,405 +1.02(+2.98%)
Sep 25, 2017 35.63 35.63 34.23 34.26 392,114 -1.38(-3.87%)
Sep 22, 2017 35.14 35.65 35.14 35.64 402,158 +0.51(+1.45%)
Sep 21, 2017 35.05 35.17 34.67 35.13 627,617 +0.38(+1.09%)
Sep 20, 2017 34.66 34.88 34.59 34.75 456,972 +0.04(+0.12%)
Sep 19, 2017 34.69 34.96 34.57 34.71 839,635 +0.04(+0.12%)
Sep 18, 2017 34.54 35.13 34.50 34.67 1,012,609 +0.14(+0.41%)
Sep 15, 2017 35.02 35.18 34.40 34.53 699,162 -0.60(-1.71%)
Sep 14, 2017 35.47 35.62 35.09 35.13 394,057 -0.35(-0.99%)
Sep 13, 2017 35.88 35.90 35.32 35.48 324,059 -0.52(-1.44%)
Sep 12, 2017 36.00 36.04 35.78 36.00 245,787 -0.02(-0.06%)
Sep 11, 2017 35.98 36.10 35.73 36.02 323,235 +0.21(+0.59%)
Sep 08, 2017 35.75 35.90 35.50 35.81 348,881 +0.04(+0.11%)
Sep 07, 2017 35.78 35.84 35.39 35.77 494,440 +0.07(+0.20%)
Sep 06, 2017 35.95 36.32 35.60 35.70 692,935 -0.15(-0.42%)
Sep 05, 2017 35.77 35.96 35.54 35.85 634,586 +0.07(+0.20%)
Sep 01, 2017 35.85 35.99 35.62 35.78 287,995 +0.05(+0.14%)
Aug 31, 2017 35.28 35.74 35.06 35.73 415,888 +0.50(+1.42%)
Aug 30, 2017 34.91 35.39 34.85 35.23 323,848 +0.31(+0.89%)
Aug 29, 2017 34.68 35.06 34.63 34.92 301,996 -0.12(-0.34%)
Aug 28, 2017 35.24 35.44 34.90 35.04 282,108 -0.05(-0.14%)
Aug 25, 2017 35.53 35.53 34.77 35.09 286,124 -0.47(-1.32%)
Aug 24, 2017 36.08 36.22 35.24 35.56 346,674 -0.44(-1.22%)
Aug 23, 2017 35.84 36.08 35.73 36.00 339,656 +0.05(+0.14%)
Aug 22, 2017 35.76 36.07 35.60 35.95 264,338 +0.37(+1.04%)
Aug 21, 2017 35.60 35.95 35.30 35.58 263,180 -0.09(-0.25%)
Aug 18, 2017 35.09 35.93 35.02 35.67 933,799 +0.34(+0.96%)
Aug 17, 2017 35.64 35.81 35.32 35.33 471,793 -0.49(-1.37%)
Aug 16, 2017 36.28 36.46 35.58 35.82 703,492 -0.33(-0.91%)
Aug 15, 2017 36.14 36.40 35.78 36.15 684,580 -0.15(-0.41%)
Aug 14, 2017 36.39 36.85 36.26 36.30 521,732 +0.33(+0.92%)
Aug 11, 2017 35.49 35.99 35.25 35.97 808,942 +0.21(+0.59%)
Aug 10, 2017 35.90 36.30 34.89 35.76 2,089,009 -0.21(-0.58%)
Aug 09, 2017 35.91 36.46 35.56 35.97 1,055,176 -0.32(-0.88%)
Aug 08, 2017 36.95 37.29 36.18 36.29 3,647,525 -1.63(-4.30%)
Aug 07, 2017 37.88 38.17 37.38 37.92 274,917 -0.09(-0.24%)
Aug 04, 2017 37.61 38.01 37.13 38.01 402,347 +0.69(+1.85%)
Aug 03, 2017 37.32 37.92 36.12 37.32 727,038 +0.04(+0.11%)
Aug 02, 2017 40.90 41.79 35.35 37.28 1,733,308 -5.83(-13.52%)
Aug 01, 2017 43.14 43.36 42.35 43.11 213,198 +0.06(+0.14%)
Jul 31, 2017 42.50 43.29 42.18 43.05 326,309 +0.80(+1.89%)
Jul 28, 2017 41.09 42.27 40.94 42.25 212,109 +0.89(+2.15%)
Jul 27, 2017 43.00 43.05 41.09 41.36 224,644 -1.49(-3.48%)
Jul 26, 2017 42.80 42.87 42.28 42.85 107,103 +0.18(+0.42%)
Jul 25, 2017 42.00 42.69 41.80 42.67 236,763 +0.51(+1.21%)
Jul 24, 2017 42.20 42.56 41.88 42.16 209,800 +0.06(+0.14%)
Jul 21, 2017 42.08 42.24 41.75 42.10 223,666 +0.18(+0.43%)
Jul 20, 2017 42.25 42.46 41.77 41.92 470,391 -0.19(-0.45%)
Jul 19, 2017 44.25 44.57 41.87 42.11 988,347 -2.03(-4.60%)
Jul 18, 2017 44.75 44.95 43.74 44.14 400,435 -0.46(-1.03%)
Jul 17, 2017 44.42 45.97 44.42 44.60 857,061 +1.33(+3.07%)
Jul 14, 2017 41.72 43.66 41.70 43.27 567,568 +1.69(+4.06%)
Jul 13, 2017 41.25 41.71 41.04 41.58 286,401 +0.41(+1.00%)
Jul 12, 2017 40.64 41.53 40.64 41.17 291,914 +0.85(+2.11%)
Jul 11, 2017 39.82 40.66 39.82 40.32 456,965 +0.61(+1.54%)
Jul 10, 2017 39.58 40.10 38.18 39.71 556,053 +0.09(+0.23%)
Jul 07, 2017 37.97 39.80 37.78 39.62 396,059 +1.88(+4.98%)
Jul 06, 2017 37.84 38.25 37.58 37.74 263,608 -0.36(-0.94%)
Jul 05, 2017 36.99 38.14 36.99 38.10 171,966 +1.10(+2.97%)
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.