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 (%)
Jun 30, 2017
38.36
38.40
36.81
37.14
221,875
-1.09(-2.85%)
Jun 29, 2017
38.45
38.61
37.80
38.23
419,426
-0.25(-0.65%)
Jun 28, 2017
38.08
38.60
37.73
38.48
221,854
+0.58(+1.53%)
Jun 27, 2017
38.67
38.77
37.55
37.90
293,208
-0.78(-2.02%)
Jun 26, 2017
38.10
38.94
37.67
38.68
363,714
+0.62(+1.63%)
Jun 23, 2017
38.08
38.21
37.49
38.06
1,778,802
+0.09(+0.24%)
Jun 22, 2017
37.83
38.10
37.26
37.97
275,922
+0.13(+0.34%)
Jun 21, 2017
37.21
37.88
37.21
37.84
186,936
+0.61(+1.64%)
Jun 20, 2017
37.09
37.72
36.71
37.23
242,899
+0.14(+0.38%)
Jun 19, 2017
38.04
38.24
36.97
37.09
269,201
-0.98(-2.57%)
Jun 16, 2017
37.73
38.22
37.50
38.07
543,863
+0.19(+0.50%)
Jun 15, 2017
37.51
37.97
37.15
37.88
155,974
-0.13(-0.34%)
Jun 14, 2017
38.18
38.41
37.61
38.01
179,130
-0.13(-0.34%)
Jun 13, 2017
37.09
38.35
36.93
38.14
295,299
+1.21(+3.28%)
Jun 12, 2017
36.88
37.29
36.10
36.93
465,353
-0.27(-0.73%)
Jun 09, 2017
37.85
38.11
36.78
37.20
233,274
-0.65(-1.72%)
Jun 08, 2017
37.83
38.43
37.34
37.85
267,077
-0.14(-0.37%)
Jun 07, 2017
37.47
38.00
37.25
37.99
157,016
+0.64(+1.71%)
Jun 06, 2017
37.06
37.81
36.80
37.35
327,975
-0.02(-0.05%)
Jun 05, 2017
38.29
38.36
37.11
37.37
304,577
-1.07(-2.78%)
Jun 02, 2017
37.94
38.96
37.94
38.44
230,901
+0.24(+0.63%)
Jun 01, 2017
38.28
38.45
37.94
38.20
257,112
+0.07(+0.18%)
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%)
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
.