Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
35.01
35.32
34.82
35.00
453,444
+0.04(+0.11%)
Jan 30, 2018
34.87
34.98
34.61
34.96
763,425
+0.09(+0.26%)
Jan 29, 2018
34.96
35.36
34.59
34.87
531,494
-0.13(-0.37%)
Jan 26, 2018
35.56
34.44
35.00
1,491,596
+0.35(+1.01%)
Jan 25, 2018
34.84
35.04
34.58
34.65
218,296
+0.03(+0.09%)
Jan 24, 2018
35.05
35.10
34.36
34.62
202,554
-0.38(-1.09%)
Jan 23, 2018
35.01
35.15
34.78
35.00
302,913
+0.11(+0.32%)
Jan 22, 2018
34.95
35.59
34.63
34.89
376,033
-0.18(-0.51%)
Jan 19, 2018
34.38
35.28
34.15
35.07
400,449
+0.67(+1.95%)
Jan 18, 2018
34.11
34.95
33.81
34.40
461,530
+0.25(+0.73%)
Jan 17, 2018
34.15
34.23
33.05
34.15
463,356
+0.07(+0.21%)
Jan 16, 2018
34.06
34.45
33.54
34.08
384,448
+0.23(+0.68%)
Jan 12, 2018
33.85
33.85
33.85
0
-0.46(-1.34%)
Jan 11, 2018
33.97
34.39
33.45
34.31
310,236
+0.37(+1.09%)
Jan 10, 2018
33.84
34.21
33.50
33.94
242,918
-0.11(-0.32%)
Jan 09, 2018
33.87
34.22
33.60
34.05
382,650
+0.31(+0.92%)
Jan 08, 2018
33.25
33.80
32.81
33.74
461,139
+0.38(+1.14%)
Jan 05, 2018
33.12
33.45
32.30
33.36
636,086
+0.46(+1.40%)
Jan 04, 2018
32.97
33.18
32.55
32.90
390,914
+0.35(+1.08%)
Jan 03, 2018
32.03
33.27
32.00
32.55
467,376
+0.55(+1.72%)
Jan 02, 2018
32.50
32.96
31.76
32.00
492,744
-0.21(-0.65%)
Dec 29, 2017
32.21
32.21
32.21
0
-0.30(-0.92%)
Dec 28, 2017
32.97
33.01
32.10
32.51
226,294
-0.45(-1.37%)
Dec 27, 2017
33.05
33.45
32.88
32.96
253,136
+0.02(+0.06%)
Dec 26, 2017
33.24
33.46
32.64
32.94
439,351
-0.22(-0.66%)
Dec 22, 2017
32.76
33.28
32.59
33.16
407,442
+0.41(+1.25%)
Dec 21, 2017
33.39
33.42
32.65
32.75
438,164
-0.52(-1.56%)
Dec 20, 2017
33.52
33.83
33.06
33.27
349,075
-0.11(-0.33%)
Dec 19, 2017
32.61
33.41
32.05
33.38
648,510
+0.79(+2.42%)
Dec 18, 2017
33.41
33.67
32.32
32.59
835,065
-0.69(-2.07%)
Dec 15, 2017
32.12
33.36
32.12
33.28
624,301
+1.21(+3.77%)
Dec 14, 2017
31.85
32.42
31.85
32.07
389,174
+0.20(+0.63%)
Dec 13, 2017
31.78
32.24
31.71
31.87
217,815
+0.08(+0.25%)
Dec 12, 2017
32.07
32.38
31.70
31.79
373,700
-0.32(-1.00%)
Dec 11, 2017
31.80
32.29
31.75
32.11
320,436
+0.26(+0.82%)
Dec 08, 2017
31.94
32.17
31.77
31.85
473,658
+0.00(+0.00%)
Dec 07, 2017
31.99
32.13
31.62
464,560
+0.00(+0.00%)
Dec 06, 2017
32.09
32.43
31.80
32.06
413,821
-0.14(-0.43%)
Dec 05, 2017
32.25
32.69
32.02
32.20
411,039
+0.05(+0.16%)
Dec 04, 2017
32.70
32.90
32.02
32.15
508,075
-0.28(-0.86%)
Dec 01, 2017
32.57
32.57
31.70
32.43
350,316
-0.25(-0.76%)
Nov 30, 2017
31.84
32.72
31.77
32.68
461,797
+0.87(+2.73%)
Nov 29, 2017
31.83
32.00
31.55
31.81
246,446
+0.01(+0.03%)
Nov 28, 2017
31.87
31.92
31.48
31.80
202,750
+0.01(+0.03%)
Nov 27, 2017
31.80
31.92
31.68
31.79
327,883
+0.02(+0.06%)
Nov 24, 2017
31.93
32.20
31.62
31.77
93,420
-0.04(-0.13%)
Nov 22, 2017
31.70
32.23
31.57
31.81
180,295
+0.07(+0.22%)
Nov 21, 2017
31.15
31.79
31.15
31.74
300,485
+0.65(+2.09%)
Nov 20, 2017
31.81
32.17
30.92
31.09
418,762
-0.68(-2.14%)
Nov 17, 2017
31.70
32.05
31.64
31.77
265,035
-0.07(-0.22%)
Nov 16, 2017
31.02
31.92
30.98
31.84
515,767
+0.94(+3.04%)
Nov 15, 2017
31.02
31.25
30.84
30.90
233,159
-0.41(-1.31%)
Nov 14, 2017
31.86
32.04
31.29
31.31
187,101
-0.73(-2.28%)
Nov 13, 2017
31.70
32.20
31.53
32.04
320,683
+0.32(+1.01%)
Nov 10, 2017
31.78
31.90
31.45
31.72
207,537
-0.16(-0.50%)
Nov 09, 2017
31.17
31.89
31.05
31.88
318,472
+0.53(+1.69%)
Nov 08, 2017
31.37
31.48
30.84
31.35
575,696
-0.21(-0.67%)
Nov 07, 2017
31.40
31.84
31.16
31.56
646,414
+0.33(+1.06%)
Nov 06, 2017
31.41
32.13
31.14
31.23
797,416
-0.31(-0.98%)
Nov 03, 2017
32.25
32.47
31.30
31.54
866,388
-1.32(-4.02%)
Nov 02, 2017
32.36
33.00
32.03
32.86
608,705
+0.27(+0.83%)
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
.