Cotiviti Inc. (COTV)
NYSE: COTV
· Real-Time Price · USD
44.74
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
COTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2018 | 44.76 | 44.76 | 44.74 | 44.74 | 44.74 | 0.04% | 640,222 |
| Aug 23, 2018 | 44.71 | 44.73 | 44.68 | 44.72 | 44.72 | 0.02% | 972,959 |
| Aug 22, 2018 | 44.69 | 44.73 | 44.69 | 44.71 | 44.71 | 0.04% | 146,681 |
| Aug 21, 2018 | 44.67 | 44.71 | 44.67 | 44.69 | 44.69 | 0.02% | 159,287 |
| Aug 20, 2018 | 44.69 | 44.70 | 44.67 | 44.68 | 44.68 | 0.00% | 127,716 |
| Aug 17, 2018 | 44.70 | 44.70 | 44.67 | 44.68 | 44.68 | 0.04% | 93,540 |
| Aug 16, 2018 | 44.69 | 44.70 | 44.66 | 44.66 | 44.66 | -0.09% | 325,850 |
| Aug 15, 2018 | 44.66 | 44.70 | 44.66 | 44.70 | 44.70 | 0.09% | 428,234 |
| Aug 14, 2018 | 44.65 | 44.70 | 44.65 | 44.66 | 44.66 | 0.00% | 209,399 |
| Aug 13, 2018 | 44.61 | 44.68 | 44.60 | 44.66 | 44.66 | 0.00% | 180,906 |
| Aug 10, 2018 | 44.61 | 44.68 | 44.61 | 44.66 | 44.66 | 0.11% | 342,905 |
| Aug 9, 2018 | 44.60 | 44.63 | 44.60 | 44.61 | 44.61 | 0.00% | 961,103 |
| Aug 8, 2018 | 44.63 | 44.64 | 44.60 | 44.61 | 44.61 | -0.07% | 314,318 |
| Aug 7, 2018 | 44.63 | 44.64 | 44.58 | 44.64 | 44.64 | 0.02% | 578,186 |
| Aug 6, 2018 | 44.64 | 44.66 | 44.61 | 44.63 | 44.63 | -0.02% | 249,792 |
| Aug 3, 2018 | 44.64 | 44.65 | 44.60 | 44.64 | 44.64 | 0.04% | 216,216 |
| Aug 2, 2018 | 44.60 | 44.66 | 44.59 | 44.62 | 44.62 | 0.02% | 338,010 |
| Aug 1, 2018 | 44.60 | 44.69 | 44.60 | 44.61 | 44.61 | -0.07% | 719,588 |
| Jul 31, 2018 | 44.61 | 44.70 | 44.55 | 44.64 | 44.64 | 0.09% | 258,989 |
| Jul 30, 2018 | 44.51 | 44.63 | 44.51 | 44.60 | 44.60 | 0.27% | 277,098 |