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 (%)
Apr 30, 2018
34.65
34.69
34.21
34.54
407,998
-0.23(-0.66%)
Apr 27, 2018
34.48
34.99
34.17
34.77
188,297
+0.29(+0.84%)
Apr 26, 2018
34.63
34.83
34.42
34.48
130,677
+0.00(+0.00%)
Apr 25, 2018
34.38
34.67
33.92
34.48
194,345
-0.03(-0.09%)
Apr 24, 2018
34.52
34.62
34.13
34.51
264,180
-0.19(-0.55%)
Apr 23, 2018
34.65
34.92
34.55
34.70
102,812
+0.05(+0.14%)
Apr 20, 2018
34.64
35.04
34.55
34.65
136,113
-0.13(-0.37%)
Apr 19, 2018
34.73
34.96
34.36
34.78
209,594
-0.01(-0.03%)
Apr 18, 2018
34.75
35.18
34.55
34.79
191,179
+0.12(+0.35%)
Apr 17, 2018
34.30
34.80
34.22
34.67
372,884
+0.57(+1.67%)
Apr 16, 2018
34.06
34.32
33.88
34.10
269,031
+0.10(+0.29%)
Apr 13, 2018
34.40
34.42
33.82
34.00
270,888
-0.15(-0.44%)
Apr 12, 2018
34.19
34.60
34.06
34.15
216,257
+0.17(+0.50%)
Apr 11, 2018
33.68
34.22
33.47
33.98
153,080
+0.13(+0.38%)
Apr 10, 2018
34.12
34.15
33.55
33.85
551,022
+0.08(+0.24%)
Apr 09, 2018
33.82
34.16
33.58
33.77
232,759
+0.05(+0.15%)
Apr 06, 2018
34.00
34.49
33.47
33.72
226,645
-0.67(-1.95%)
Apr 05, 2018
34.05
34.79
33.74
34.39
176,385
+0.63(+1.87%)
Apr 04, 2018
32.99
33.86
32.99
33.76
310,802
+0.43(+1.29%)
Apr 03, 2018
33.59
33.66
32.81
33.33
387,354
-0.06(-0.18%)
Apr 02, 2018
34.40
34.40
33.04
33.39
409,368
-1.05(-3.05%)
Mar 29, 2018
34.44
34.44
34.44
0
+0.29(+0.85%)
Mar 28, 2018
34.04
34.46
33.69
34.15
272,235
+0.20(+0.59%)
Mar 27, 2018
34.52
34.52
33.75
33.95
273,949
-0.49(-1.42%)
Mar 26, 2018
34.75
34.91
33.89
34.44
239,891
+0.15(+0.44%)
Mar 23, 2018
34.96
35.06
34.20
34.29
331,302
-0.59(-1.69%)
Mar 22, 2018
35.54
35.89
34.86
34.88
290,937
-0.83(-2.32%)
Mar 21, 2018
35.26
35.92
35.09
35.71
324,432
+0.46(+1.30%)
Mar 20, 2018
35.57
35.62
34.82
35.25
269,625
-0.33(-0.93%)
Mar 19, 2018
36.13
36.13
35.45
35.58
297,552
-0.66(-1.82%)
Mar 16, 2018
36.22
36.40
35.90
36.24
494,340
+0.07(+0.19%)
Mar 15, 2018
36.11
36.40
35.92
36.17
304,249
-0.08(-0.22%)
Mar 14, 2018
36.79
36.05
36.25
376,738
-0.54(-1.47%)
Mar 13, 2018
36.90
36.92
36.42
36.79
378,889
+0.01(+0.03%)
Mar 12, 2018
36.13
36.83
35.74
36.78
1,107,268
+0.58(+1.60%)
Mar 09, 2018
35.00
36.33
35.00
36.20
492,950
+1.25(+3.58%)
Mar 08, 2018
34.67
35.26
34.49
34.95
468,557
+0.45(+1.30%)
Mar 07, 2018
34.64
34.50
468,808
+0.50(+1.47%)
Mar 06, 2018
33.99
34.25
33.85
34.00
492,567
+0.00(+0.00%)
Mar 05, 2018
33.66
34.07
33.45
34.00
895,403
+0.32(+0.95%)
Mar 02, 2018
33.55
34.46
33.31
33.68
1,048,537
-0.03(-0.09%)
Mar 01, 2018
33.53
34.29
33.29
33.71
1,054,941
+0.20(+0.60%)
Feb 28, 2018
33.35
33.77
32.96
33.51
806,677
-0.16(-0.48%)
Feb 27, 2018
33.77
34.21
33.57
33.67
780,261
-0.14(-0.41%)
Feb 26, 2018
33.72
34.12
33.51
33.81
930,702
+0.12(+0.36%)
Feb 23, 2018
34.06
34.55
33.31
33.69
688,120
-0.52(-1.52%)
Feb 22, 2018
36.07
36.10
34.18
34.21
996,661
-0.32(-0.93%)
Feb 21, 2018
33.84
35.12
33.84
34.53
622,828
+0.89(+2.65%)
Feb 20, 2018
33.76
34.15
33.38
33.64
490,371
-0.29(-0.85%)
Feb 16, 2018
33.93
33.93
33.93
0
+0.22(+0.65%)
Feb 15, 2018
33.04
33.80
32.84
33.71
269,614
+0.92(+2.81%)
Feb 14, 2018
32.09
33.05
32.09
32.79
390,718
+0.48(+1.49%)
Feb 13, 2018
32.14
32.44
31.77
32.31
148,576
-0.01(-0.03%)
Feb 12, 2018
32.46
32.57
31.68
32.32
200,575
-0.01(-0.03%)
Feb 09, 2018
31.97
32.54
31.44
32.33
293,566
+0.61(+1.92%)
Feb 08, 2018
32.55
32.74
31.71
31.72
273,799
-0.84(-2.58%)
Feb 07, 2018
32.93
33.09
32.44
32.56
337,093
-0.38(-1.15%)
Feb 06, 2018
32.46
33.32
32.46
32.94
295,192
-0.26(-0.78%)
Feb 05, 2018
33.97
34.35
32.78
33.20
181,304
-1.03(-3.01%)
Feb 02, 2018
34.61
34.80
34.21
34.23
293,268
-0.47(-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
.