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 (%)
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%)
Aug 01, 2016
24.06
24.41
23.81
24.25
115,606
+0.11(+0.46%)
Jul 29, 2016
23.90
24.25
23.70
24.14
87,591
+0.17(+0.71%)
Jul 28, 2016
23.71
24.10
23.46
23.97
64,092
+0.32(+1.35%)
Jul 27, 2016
23.98
23.98
23.39
23.65
63,210
-0.19(-0.80%)
Jul 26, 2016
24.29
24.50
23.77
23.84
93,686
-0.40(-1.65%)
Jul 25, 2016
23.99
24.81
23.91
24.24
250,741
+0.27(+1.13%)
Jul 22, 2016
23.15
24.27
23.15
23.97
226,336
+0.77(+3.32%)
Jul 21, 2016
23.47
23.77
23.01
23.20
65,289
-0.47(-1.99%)
Jul 20, 2016
23.47
23.81
23.13
23.67
169,295
+0.26(+1.11%)
Jul 19, 2016
23.81
24.09
23.17
23.41
150,159
-0.33(-1.39%)
Jul 18, 2016
22.99
24.25
22.99
23.74
301,789
+0.83(+3.62%)
Jul 15, 2016
22.88
22.95
22.54
22.91
212,741
+0.08(+0.35%)
Jul 14, 2016
22.85
22.95
22.58
22.83
312,741
+0.14(+0.62%)
Jul 13, 2016
22.81
22.95
22.28
22.69
492,466
-0.01(-0.04%)
Jul 12, 2016
22.68
22.93
22.24
22.70
255,745
+0.02(+0.09%)
Jul 11, 2016
22.89
22.95
22.28
22.68
309,336
-0.11(-0.48%)
Jul 08, 2016
21.88
22.80
21.66
22.79
377,337
+1.13(+5.22%)
Jul 07, 2016
21.10
21.75
20.92
21.66
356,221
+0.57(+2.70%)
Jul 06, 2016
21.00
21.15
20.65
21.09
236,989
-0.06(-0.28%)
Jul 05, 2016
21.20
21.53
20.90
21.15
319,633
-0.17(-0.80%)
Jul 01, 2016
21.20
21.32
21.32
21.32
271,400
+0.19(+0.90%)
Jun 30, 2016
20.30
21.47
20.30
21.13
690,570
+0.88(+4.35%)
Jun 29, 2016
19.25
20.40
19.20
20.25
388,147
+0.99(+5.14%)
Jun 28, 2016
18.88
19.43
18.88
19.26
506,315
+0.58(+3.10%)
Jun 27, 2016
18.80
18.89
17.50
18.68
686,529
-0.27(-1.42%)
Jun 24, 2016
18.90
19.62
18.56
18.95
1,519,030
-0.56(-2.87%)
Jun 23, 2016
19.18
19.75
19.02
19.51
554,455
+0.46(+2.41%)
Jun 22, 2016
19.12
19.30
19.00
19.05
190,924
-0.05(-0.26%)
Jun 21, 2016
19.17
19.56
19.10
19.10
158,704
+0.00(+0.00%)
Jun 20, 2016
19.51
19.60
19.06
19.10
327,243
+0.07(+0.37%)
Jun 17, 2016
18.85
19.17
18.72
19.03
456,382
+0.35(+1.87%)
Jun 16, 2016
18.64
18.72
18.40
18.68
179,758
-0.09(-0.48%)
Jun 15, 2016
18.58
18.87
18.57
18.77
89,609
+0.17(+0.91%)
Jun 14, 2016
18.79
18.84
18.50
18.60
280,305
-0.21(-1.12%)
Jun 13, 2016
18.64
19.00
18.55
18.81
206,464
+0.06(+0.32%)
Jun 10, 2016
18.73
18.90
18.50
18.75
180,943
-0.15(-0.79%)
Jun 09, 2016
19.00
19.11
18.81
18.90
223,880
-0.11(-0.58%)
Jun 08, 2016
19.30
19.42
18.88
19.01
306,203
-0.44(-2.26%)
Jun 07, 2016
19.90
20.00
19.41
19.45
251,255
-0.39(-1.97%)
Jun 06, 2016
19.61
19.89
19.40
19.84
226,702
+0.19(+0.97%)
Jun 03, 2016
19.72
19.93
19.02
19.65
831,124
-0.02(-0.10%)
Jun 02, 2016
19.00
19.86
18.81
19.67
1,165,631
+0.84(+4.46%)
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
.