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 (%)
May 31, 2017
37.80
38.23
37.56
38.13
449,389
+0.45(+1.19%)
May 30, 2017
38.20
38.32
37.15
37.68
232,100
-0.75(-1.95%)
May 26, 2017
39.37
39.38
38.33
38.43
103,787
-0.96(-2.44%)
May 25, 2017
39.38
39.83
39.13
39.39
121,190
+0.10(+0.25%)
May 24, 2017
38.77
39.36
38.65
39.29
91,161
+0.57(+1.47%)
May 23, 2017
38.99
39.05
38.63
38.72
128,031
-0.20(-0.51%)
May 22, 2017
39.07
39.33
38.86
38.92
136,795
-0.07(-0.18%)
May 19, 2017
38.54
39.14
38.40
38.99
139,447
+0.55(+1.43%)
May 18, 2017
37.67
38.57
37.52
38.44
198,919
+0.58(+1.53%)
May 17, 2017
38.50
38.55
37.81
37.86
237,591
-1.08(-2.77%)
May 16, 2017
39.32
39.47
38.62
38.94
258,060
-0.06(-0.15%)
May 15, 2017
37.97
39.08
37.93
39.00
279,176
+0.83(+2.17%)
May 12, 2017
38.74
38.91
38.16
38.17
174,350
-0.52(-1.34%)
May 11, 2017
37.50
38.90
37.32
38.69
220,458
+0.95(+2.52%)
May 10, 2017
37.45
37.80
37.22
37.74
218,953
+0.10(+0.27%)
May 09, 2017
37.80
38.05
37.48
37.64
190,327
-0.36(-0.95%)
May 08, 2017
38.21
38.35
37.74
38.00
312,380
-0.34(-0.89%)
May 05, 2017
38.27
38.47
37.66
38.34
251,741
+0.08(+0.21%)
May 04, 2017
38.21
38.93
36.80
38.26
444,021
+0.12(+0.31%)
May 03, 2017
41.30
41.63
37.68
38.14
847,006
-3.43(-8.25%)
May 02, 2017
41.74
42.22
41.37
41.57
297,974
-0.15(-0.36%)
May 01, 2017
41.89
42.46
41.46
41.72
253,534
-0.07(-0.17%)
Apr 28, 2017
41.93
42.39
41.46
41.79
165,865
-0.11(-0.26%)
Apr 27, 2017
41.74
42.18
41.60
41.90
165,669
+0.22(+0.53%)
Apr 26, 2017
41.71
41.91
41.50
41.68
132,407
-0.03(-0.07%)
Apr 25, 2017
42.02
42.10
41.71
41.71
165,430
-0.03(-0.07%)
Apr 24, 2017
42.25
42.70
41.63
41.74
119,388
+0.02(+0.05%)
Apr 21, 2017
41.68
42.28
41.41
41.72
145,161
+0.02(+0.05%)
Apr 20, 2017
41.80
42.07
41.50
41.70
177,621
+0.03(+0.07%)
Apr 19, 2017
41.52
41.79
41.07
41.67
99,385
+0.27(+0.65%)
Apr 18, 2017
41.67
41.89
41.24
41.40
126,188
-0.47(-1.12%)
Apr 17, 2017
41.00
42.03
40.85
41.87
221,830
+0.80(+1.95%)
Apr 13, 2017
41.80
41.89
40.71
41.07
291,870
-0.94(-2.24%)
Apr 12, 2017
42.38
42.45
41.91
42.01
163,197
-0.44(-1.04%)
Apr 11, 2017
41.84
42.99
41.84
42.45
135,239
+0.52(+1.24%)
Apr 10, 2017
41.66
42.19
41.46
41.93
336,124
+0.18(+0.43%)
Apr 07, 2017
42.27
42.80
41.67
41.75
289,147
-0.01(-0.02%)
Apr 06, 2017
40.86
41.87
40.59
41.76
196,106
+0.93(+2.28%)
Apr 05, 2017
41.48
41.67
40.77
40.83
306,534
-0.54(-1.31%)
Apr 04, 2017
40.93
41.43
40.80
41.37
398,739
+0.55(+1.35%)
Apr 03, 2017
41.56
41.93
40.62
40.82
475,706
-0.81(-1.95%)
Mar 31, 2017
40.84
42.50
40.69
41.63
381,549
+0.72(+1.76%)
Mar 30, 2017
40.44
41.21
40.18
40.91
293,844
+0.46(+1.14%)
Mar 29, 2017
40.44
40.56
40.08
40.45
345,453
+0.09(+0.22%)
Mar 28, 2017
39.96
40.52
39.71
40.36
275,654
+0.26(+0.65%)
Mar 27, 2017
39.60
40.57
39.15
40.10
426,517
+0.15(+0.38%)
Mar 24, 2017
39.25
40.19
39.12
39.95
920,472
+0.74(+1.89%)
Mar 23, 2017
39.46
39.86
39.08
39.21
268,352
+0.07(+0.18%)
Mar 22, 2017
38.78
39.35
38.44
39.14
324,062
+0.27(+0.69%)
Mar 21, 2017
39.82
39.88
38.82
38.87
302,037
-0.73(-1.84%)
Mar 20, 2017
38.95
39.90
38.55
39.60
536,957
+0.65(+1.67%)
Mar 17, 2017
38.51
39.01
38.19
38.95
411,706
+0.47(+1.22%)
Mar 16, 2017
38.24
38.50
37.64
38.48
241,331
+0.38(+1.00%)
Mar 15, 2017
37.20
38.23
36.73
38.10
529,338
+0.92(+2.47%)
Mar 14, 2017
37.48
37.90
37.07
37.18
325,178
-0.39(-1.04%)
Mar 13, 2017
36.73
37.69
36.45
37.57
948,150
+0.84(+2.29%)
Mar 10, 2017
36.47
36.80
36.16
36.73
1,236,965
+0.54(+1.49%)
Mar 09, 2017
36.35
36.96
36.17
36.19
970,417
-0.16(-0.44%)
Mar 08, 2017
37.67
37.38
36.00
36.35
5,832,744
-1.32(-3.50%)
Mar 07, 2017
38.16
39.30
37.46
37.67
737,665
-0.51(-1.34%)
Mar 06, 2017
37.08
38.98
37.08
38.18
491,601
+0.18(+0.47%)
Mar 03, 2017
37.92
38.56
37.88
38.00
292,940
-0.31(-0.81%)
Mar 02, 2017
38.12
38.36
37.83
38.31
196,908
+0.20(+0.52%)
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
.