CVH: Historical Prices for COVENTRY HLTH CARE

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.39	22.76	22.38	22.54	1,703,000	22.54
19-Nov-09	22.91	22.92	22.07	22.63	2,332,200	22.63
18-Nov-09	22.89	23.22	22.66	23.05	2,641,200	23.05
17-Nov-09	23.74	23.76	23.26	23.68	1,113,200	23.68
16-Nov-09	23.10	23.65	23.10	23.63	2,133,000	23.63
13-Nov-09	22.80	23.10	22.70	22.97	1,101,300	22.97
12-Nov-09	23.07	23.30	22.65	22.71	1,407,900	22.71
11-Nov-09	22.74	23.14	22.64	23.00	1,509,100	23.00
10-Nov-09	22.64	22.87	22.49	22.64	1,927,300	22.64
9-Nov-09	21.97	22.71	21.72	22.68	1,861,800	22.68
6-Nov-09	21.70	22.15	21.54	21.99	1,502,300	21.99
5-Nov-09	21.78	22.02	20.95	21.90	2,359,000	21.90
4-Nov-09	21.08	22.21	21.05	21.74	3,804,600	21.74
3-Nov-09	20.88	20.97	20.38	20.80	2,633,000	20.80
2-Nov-09	20.01	21.11	19.96	20.90	3,468,200	20.90
30-Oct-09	22.00	22.00	19.75	19.83	5,523,500	19.83
29-Oct-09	19.34	20.91	19.25	20.91	4,814,500	20.91
28-Oct-09	19.99	19.99	19.19	19.30	3,933,700	19.30
27-Oct-09	18.22	20.17	18.21	19.95	5,575,400	19.95
26-Oct-09	18.76	19.09	18.33	18.39	2,289,400	18.39
23-Oct-09	18.82	19.03	18.61	18.70	2,965,800	18.70
22-Oct-09	18.18	18.86	18.18	18.64	1,852,600	18.64
21-Oct-09	18.58	18.90	18.19	18.19	2,069,100	18.19
20-Oct-09	18.50	18.72	18.31	18.57	2,027,300	18.57
19-Oct-09	18.38	18.69	18.25	18.42	1,598,400	18.42
16-Oct-09	18.74	18.75	18.26	18.30	2,282,000	18.30
15-Oct-09	19.12	19.13	18.57	18.88	1,830,300	18.88
14-Oct-09	18.57	19.18	18.57	19.07	2,569,300	19.07
13-Oct-09	19.10	19.16	18.40	18.49	3,444,900	18.49
12-Oct-09	19.39	19.68	19.02	19.08	1,976,900	19.08
9-Oct-09	18.83	19.27	18.79	19.25	2,630,100	19.25
8-Oct-09	19.65	19.76	18.66	18.88	3,459,400	18.88
7-Oct-09	19.24	19.72	19.20	19.62	1,652,700	19.62
6-Oct-09	19.48	19.51	18.87	19.26	1,792,700	19.26
5-Oct-09	19.04	19.44	18.53	19.34	2,462,100	19.34
2-Oct-09	19.62	19.64	18.93	19.00	2,156,000	19.00
1-Oct-09	19.66	20.42	19.66	19.76	3,281,300	19.76
30-Sep-09	20.44	20.65	19.55	19.96	2,971,700	19.96
29-Sep-09	19.81	20.42	19.54	19.94	3,681,200	19.94
28-Sep-09	19.70	20.23	19.65	19.82	3,004,600	19.82
25-Sep-09	19.41	19.73	19.33	19.64	2,322,600	19.64
24-Sep-09	20.26	20.33	19.30	19.51	2,828,400	19.51
23-Sep-09	21.09	21.12	20.23	20.26	2,282,200	20.26
22-Sep-09	21.51	21.61	20.89	21.08	2,497,800	21.08
21-Sep-09	20.69	21.50	20.60	21.40	3,157,300	21.40
18-Sep-09	21.20	21.69	20.53	20.60	4,081,400	20.60
17-Sep-09	21.93	22.08	21.47	21.83	3,082,600	21.83
16-Sep-09	22.65	22.76	21.76	21.99	5,678,600	21.99
15-Sep-09	24.83	24.83	23.00	23.07	4,944,700	23.07
14-Sep-09	24.31	24.84	24.24	24.82	2,860,200	24.82
11-Sep-09	24.18	24.72	24.16	24.65	1,719,800	24.65
10-Sep-09	23.51	24.32	23.18	24.27	2,027,800	24.27
9-Sep-09	22.94	23.62	22.82	23.55	2,174,100	23.55
8-Sep-09	22.91	23.39	22.49	22.93	2,098,500	22.93
4-Sep-09	22.50	22.84	22.32	22.74	983,500	22.74
3-Sep-09	22.36	22.48	21.85	22.44	1,658,900	22.44
2-Sep-09	21.03	22.33	21.03	22.18	1,360,000	22.18
1-Sep-09	21.66	22.11	21.12	21.14	868,600	21.14
31-Aug-09	22.09	22.52	21.60	21.83	788,400	21.83
28-Aug-09	22.86	23.20	22.10	22.20	1,088,500	22.20
27-Aug-09	22.20	22.85	22.20	22.76	1,019,900	22.76
26-Aug-09	23.24	23.25	22.49	22.68	1,353,500	22.68
25-Aug-09	22.84	23.14	22.66	23.01	2,085,400	23.01
24-Aug-09	22.96	23.00	22.56	22.88	1,631,700	22.88
21-Aug-09	22.95	23.21	22.67	22.74	1,492,400	22.74
20-Aug-09	22.60	23.14	22.39	22.75	1,921,100	22.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions