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 (%)
Oct 31, 2016 31.18 31.24 30.29 30.87 130,775 -0.26(-0.84%)
Oct 28, 2016 32.03 32.52 30.62 31.13 195,962 -0.88(-2.75%)
Oct 27, 2016 32.35 32.35 31.26 32.01 207,851 -0.18(-0.56%)
Oct 26, 2016 32.99 33.18 31.97 32.19 270,478 -0.89(-2.69%)
Oct 25, 2016 33.31 33.65 32.85 33.08 229,231 -0.22(-0.66%)
Oct 24, 2016 32.62 33.41 32.54 33.30 103,398 +1.02(+3.16%)
Oct 21, 2016 32.51 33.10 31.90 32.28 101,285 -0.36(-1.10%)
Oct 20, 2016 33.26 33.64 32.34 32.64 176,829 -0.73(-2.19%)
Oct 19, 2016 33.68 33.93 33.17 33.37 91,067 -0.31(-0.92%)
Oct 18, 2016 33.63 34.08 32.77 33.68 120,832 +0.33(+0.99%)
Oct 17, 2016 33.65 33.87 32.84 33.35 165,648 -0.30(-0.89%)
Oct 14, 2016 34.00 34.44 33.51 33.65 75,167 -0.06(-0.18%)
Oct 13, 2016 33.33 34.73 33.33 33.71 420,031 -0.26(-0.77%)
Oct 12, 2016 33.82 34.28 33.71 33.97 101,597 +0.13(+0.38%)
Oct 11, 2016 33.77 34.45 33.26 33.84 298,203 +0.38(+1.14%)
Oct 10, 2016 33.21 33.75 33.10 33.46 129,693 +0.21(+0.63%)
Oct 07, 2016 32.94 33.32 32.50 33.25 106,643 +0.30(+0.91%)
Oct 06, 2016 32.49 33.10 32.08 32.95 73,756 +0.51(+1.57%)
Oct 05, 2016 32.73 33.24 31.75 32.44 337,603 -0.19(-0.58%)
Oct 04, 2016 35.00 35.45 32.49 32.63 535,719 -2.30(-6.58%)
Oct 03, 2016 33.76 35.54 33.31 34.93 608,805 +1.40(+4.18%)
Sep 30, 2016 32.76 33.69 32.52 33.53 256,403 +0.96(+2.95%)
Sep 29, 2016 33.44 33.64 32.11 32.57 158,851 -0.85(-2.54%)
Sep 28, 2016 33.20 34.24 33.05 33.42 287,699 +0.26(+0.78%)
Sep 27, 2016 32.09 33.36 32.08 33.16 346,308 +0.95(+2.95%)
Sep 26, 2016 31.25 32.48 31.09 32.21 224,437 +0.71(+2.25%)
Sep 23, 2016 31.51 31.88 31.20 31.50 117,417 -0.01(-0.03%)
Sep 22, 2016 30.82 31.65 30.48 31.51 155,394 +1.10(+3.62%)
Sep 21, 2016 30.31 30.88 30.01 30.41 106,775 +0.13(+0.43%)
Sep 20, 2016 30.33 30.59 29.63 30.28 268,132 +0.20(+0.66%)
Sep 19, 2016 31.34 32.09 29.09 30.08 294,506 -1.47(-4.66%)
Sep 16, 2016 31.45 32.36 30.00 31.55 1,233,142 +0.06(+0.19%)
Sep 15, 2016 31.37 31.87 30.56 31.49 270,754 +0.02(+0.06%)
Sep 14, 2016 32.04 32.55 31.39 31.47 214,309 -0.42(-1.32%)
Sep 13, 2016 32.96 33.29 31.34 31.89 301,408 -1.04(-3.16%)
Sep 12, 2016 32.65 33.99 32.50 32.93 316,977 +0.29(+0.89%)
Sep 09, 2016 33.26 33.53 32.12 32.64 273,411 -0.76(-2.28%)
Sep 08, 2016 33.68 34.03 33.18 33.40 190,874 -0.28(-0.83%)
Sep 07, 2016 33.33 33.98 33.25 33.68 209,596 +0.44(+1.32%)
Sep 06, 2016 33.32 34.36 33.02 33.24 239,832 +0.41(+1.25%)
Sep 02, 2016 32.47 32.83 32.83 32.83 125,500 +0.30(+0.92%)
Sep 01, 2016 33.27 33.72 32.31 32.53 178,701 -0.71(-2.14%)
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%)
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.