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 (%)
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
.