Dark

COTV
Cotiviti Holdings Inc
stock NYSE

Inactive

Aug 24, 2018

44.74USD+0.045%(+0.02)640,222

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-08-24	44.7600	44.7600	44.7400	44.7400	+0.045%	640,222	0.000%
2018-08-23	44.7100	44.7300	44.6800	44.7200	+0.022%	972,959	+0.045%
2018-08-22	44.6900	44.7300	44.6900	44.7100	+0.045%	146,681	+0.067%
2018-08-21	44.6700	44.7100	44.6700	44.6900	+0.022%	159,287	+0.112%
2018-08-20	44.6900	44.7000	44.6700	44.6800	0.000%	127,716	+0.134%
2018-08-17	44.7000	44.7000	44.6700	44.6800	+0.045%	93,540	+0.134%
2018-08-16	44.6900	44.7000	44.6600	44.6600	-0.089%	325,850	+0.179%
2018-08-15	44.6600	44.7000	44.6600	44.7000	+0.090%	428,234	+0.089%
2018-08-14	44.6500	44.7000	44.6500	44.6600	0.000%	209,399	+0.179%
2018-08-13	44.6100	44.6800	44.6000	44.6600	0.000%	180,906	+0.179%
2018-08-10	44.6100	44.6800	44.6100	44.6600	+0.112%	342,905	+0.179%
2018-08-09	44.6000	44.6300	44.6000	44.6100	0.000%	961,103	+0.291%
2018-08-08	44.6300	44.6400	44.6000	44.6100	-0.067%	314,318	+0.291%
2018-08-07	44.6300	44.6400	44.5850	44.6400	+0.022%	578,186	+0.224%
2018-08-06	44.6400	44.6600	44.6100	44.6300	-0.022%	249,792	+0.246%
2018-08-03	44.6400	44.6500	44.6000	44.6400	+0.045%	216,216	+0.224%
2018-08-02	44.6000	44.6600	44.5925	44.6200	+0.022%	338,010	+0.269%
2018-08-01	44.6000	44.6900	44.6000	44.6100	-0.067%	719,588	+0.291%
2018-07-31	44.6100	44.7000	44.5500	44.6400	+0.090%	258,989	+0.224%
2018-07-30	44.5100	44.6300	44.5100	44.6000	+0.270%	277,098	+0.314%
2018-07-27	44.5700	44.7000	44.4800	44.4800	-0.112%	270,229	+0.585%
2018-07-26	44.5400	44.7550	44.5200	44.5300	0.000%	842,860	+0.472%
2018-07-25	44.5000	44.5700	44.5000	44.5300	-0.022%	135,506	+0.472%
2018-07-24	44.5200	44.5700	44.5200	44.5400	+0.045%	185,591	+0.449%
2018-07-23	44.4500	44.5400	44.4400	44.5200	+0.248%	245,382	+0.494%
2018-07-20	44.4000	44.4500	44.3800	44.4100	-0.023%	289,718	+0.743%
2018-07-19	44.3700	44.4500	44.3600	44.4200	+0.135%	267,085	+0.720%
2018-07-18	44.3900	44.4200	44.3600	44.3600	-0.090%	483,479	+0.857%
2018-07-17	44.4300	44.4700	44.3900	44.4000	-0.112%	340,595	+0.766%
2018-07-16	44.3200	44.4700	44.2800	44.4500	+0.407%	609,258	+0.652%
2018-07-13	44.2700	44.2950	44.2500	44.2700	-0.045%	223,528	+1.062%
2018-07-12	44.3000	44.3100	44.2500	44.2900	-0.090%	251,415	+1.016%
2018-07-11	44.2000	44.3300	44.1800	44.3300	+0.181%	377,615	+0.925%
2018-07-10	44.3300	44.3400	44.1800	44.2500	-0.225%	631,140	+1.107%
2018-07-09	44.3500	44.3900	44.3200	44.3500	0.000%	218,682	+0.879%
2018-07-06	44.3000	44.4400	44.3000	44.3500	-0.090%	293,887	+0.879%
2018-07-05	44.2000	44.4000	44.1200	44.3900	+0.566%	591,872	+0.788%
2018-07-03	44.0800	44.1500	44.0650	44.1400	+0.045%	327,197	+1.359%
2018-07-02	44.1300	44.1500	44.0500	44.1200	-0.023%	1,447,137	+1.405%
2018-06-29	44.1600	44.1750	44.0900	44.1300	-0.045%	969,992	+1.382%
2018-06-28	44.1800	44.2100	44.1500	44.1500	-0.045%	465,499	+1.336%
2018-06-27	44.2000	44.2100	44.1300	44.1700	-0.068%	1,021,480	+1.290%
2018-06-26	44.1600	44.2000	44.1500	44.2000	+0.113%	692,801	+1.222%
2018-06-25	44.1500	44.2300	44.1200	44.1500	-0.091%	788,143	+1.336%
2018-06-22	44.1200	44.3600	44.1000	44.1900	+0.204%	2,056,556	+1.245%
2018-06-21	44.0600	44.2000	44.0000	44.1000	0.000%	1,588,545	+1.451%
2018-06-20	44.0000	44.1500	43.9800	44.1000	+0.250%	2,141,430	+1.451%
2018-06-19	44.0500	44.4600	43.8800	43.9900	+10.278%	11,891,804	+1.705%
2018-06-18	39.6500	39.9900	39.5700	39.8900	+0.075%	386,664	+12.158%
2018-06-15	39.8100	39.9250	39.6200	39.8600	-0.350%	389,474	+12.243%
2018-06-14	39.9400	40.0100	39.5450	40.0000	+0.604%	419,328	+11.850%
2018-06-13	39.6200	39.8200	39.2900	39.7600	+0.480%	735,818	+12.525%
2018-06-12	39.4600	40.1400	39.2400	39.5700	+0.713%	260,446	+13.065%
2018-06-11	38.8400	39.5800	38.8400	39.2900	+0.769%	318,061	+13.871%
2018-06-08	37.9300	39.1800	37.6728	38.9900	+2.686%	359,447	+14.747%
2018-06-07	38.8700	39.0600	37.6800	37.9700	-1.632%	520,732	+17.830%
2018-06-06	39.8700	40.2300	38.2400	38.6000	-3.185%	1,344,276	+15.907%
2018-06-05	34.0100	40.2500	34.0100	39.8700	+17.437%	4,325,744	+12.215%
2018-06-04	33.9300	34.3300	33.7850	33.9500	-0.088%	240,055	+31.782%
2018-06-01	34.3100	34.6800	33.9500	33.9800	-0.381%	161,974	+31.666%
2018-05-31	34.5000	34.6500	33.7700	34.1100	-0.785%	239,335	+31.164%
2018-05-30	33.8800	34.5400	33.8200	34.3800	+2.200%	251,596	+30.134%
2018-05-29	33.3400	33.7200	33.0700	33.6400	+0.328%	290,639	+32.996%
2018-05-25	33.1400	33.8000	33.1200	33.5300	+0.994%	235,033	+33.433%
2018-05-24	33.3600	33.4000	33.0000	33.2000	-0.150%	381,915	+34.759%
2018-05-23	33.1300	33.4100	33.0500	33.2500	-0.538%	413,990	+34.556%
2018-05-22	34.2300	34.3421	33.3700	33.4300	-2.309%	223,519	+33.832%
2018-05-21	34.4200	34.5600	34.1600	34.2200	-0.407%	127,147	+30.742%
2018-05-18	34.4600	35.2000	34.2445	34.3600	+0.204%	350,248	+30.210%
2018-05-17	34.2900	34.5300	34.1800	34.2900	+0.205%	339,177	+30.475%
2018-05-16	34.1800	34.5100	34.0300	34.2200	+0.381%	308,255	+30.742%
2018-05-15	34.1800	34.2600	33.8400	34.0900	-0.844%	300,251	+31.241%
2018-05-14	34.2800	34.7000	34.1700	34.3800	+0.526%	192,182	+30.134%
2018-05-11	34.1400	34.3300	33.9800	34.2000	-0.058%	369,203	+30.819%
2018-05-10	33.8200	34.6200	33.6300	34.2200	+1.724%	407,467	+30.742%
2018-05-09	33.6300	34.2000	33.5600	33.6400	+0.418%	606,795	+32.996%
2018-05-08	33.2600	33.6000	33.1700	33.5000	0.000%	341,836	+33.552%
2018-05-07	33.6400	33.8400	33.3700	33.5000	0.000%	256,867	+33.552%
2018-05-04	32.8100	34.1300	32.5200	33.5000	+2.228%	546,745	+33.552%
2018-05-03	32.8900	33.4000	32.7700	32.7700	-1.206%	389,432	+36.527%
2018-05-02	32.8000	33.6600	31.0000	33.1700	-5.066%	1,337,136	+34.881%
2018-05-01	34.4600	35.5900	34.3300	34.9400	+1.158%	423,094	+28.048%
2018-04-30	34.6500	34.6850	34.2100	34.5400	-0.661%	408,198	+29.531%
2018-04-27	34.4800	34.9900	34.1700	34.7700	+0.841%	188,400	+28.674%
2018-04-26	34.6300	34.8300	34.4200	34.4800	0.000%	130,779	+29.756%
2018-04-25	34.3800	34.6700	33.9200	34.4800	-0.087%	194,545	+29.756%
2018-04-24	34.5200	34.6200	34.1300	34.5100	-0.548%	264,414	+29.644%
2018-04-23	34.6500	34.9200	34.5500	34.7000	+0.144%	102,892	+28.934%
2018-04-20	34.6400	35.0400	34.5500	34.6500	-0.374%	136,205	+29.120%
2018-04-19	34.7300	34.9622	34.3600	34.7800	-0.029%	209,802	+28.637%
2018-04-18	34.7500	35.1800	34.5500	34.7900	+0.346%	191,300	+28.600%
2018-04-17	34.3000	34.8000	34.2200	34.6700	+1.672%	373,018	+29.045%
2018-04-16	34.0600	34.3200	33.8800	34.1000	+0.294%	269,161	+31.202%
2018-04-13	34.4000	34.4200	33.8200	34.0000	-0.439%	270,895	+31.588%
2018-04-12	34.1900	34.6000	34.0600	34.1500	+0.500%	216,523	+31.010%
2018-04-11	33.6800	34.2200	33.4700	33.9800	+0.384%	153,281	+31.666%
2018-04-10	34.1200	34.1500	33.5500	33.8500	+0.237%	551,222	+32.171%
2018-04-09	33.8200	34.1600	33.5800	33.7700	+0.148%	232,879	+32.484%
2018-04-06	34.0000	34.4900	33.4700	33.7200	-1.948%	226,895	+32.681%
2018-04-05	34.0500	34.7900	33.7368	34.3900	+1.866%	208,035	+30.096%
2018-04-04	32.9900	33.8600	32.9900	33.7600	+1.290%	310,903	+32.524%
2018-04-03	33.5900	33.6628	32.8100	33.3300	-0.180%	387,554	+34.233%
2018-04-02	34.4000	34.4000	33.0400	33.3900	-3.049%	409,568	+33.992%
2018-03-29	34.2400	34.7100	33.9200	34.4400	+0.849%	249,783	+29.907%
2018-03-28	34.0400	34.4600	33.6900	34.1500	+0.589%	272,435	+31.010%
2018-03-27	34.5200	34.5200	33.7500	33.9500	-1.423%	274,249	+31.782%
2018-03-26	34.7500	34.9099	33.8900	34.4400	+0.437%	239,924	+29.907%
2018-03-23	34.9600	35.0600	34.2000	34.2900	-1.692%	331,342	+30.475%
2018-03-22	35.5400	35.8900	34.8600	34.8800	-2.324%	291,041	+28.268%
2018-03-21	35.2600	35.9200	35.0850	35.7100	+1.305%	324,686	+25.287%
2018-03-20	35.5700	35.6200	34.8200	35.2500	-0.927%	269,627	+26.922%
2018-03-19	36.1300	36.1300	35.4500	35.5800	-1.821%	297,702	+25.745%
2018-03-16	36.2200	36.4000	35.9000	36.2400	+0.194%	494,444	+23.455%
2018-03-15	36.1100	36.4000	35.9200	36.1700	-0.221%	304,449	+23.694%
2018-03-14	36.7900	36.7900	36.0500	36.2500	-1.468%	376,939	+23.421%
2018-03-13	36.9000	36.9200	36.4200	36.7900	+0.027%	378,990	+21.609%
2018-03-12	36.1300	36.8300	35.7400	36.7800	+1.602%	1,107,271	+21.642%
2018-03-09	35.0000	36.3300	35.0000	36.2000	+3.577%	493,054	+23.591%
2018-03-08	34.6700	35.2600	34.4900	34.9500	+1.304%	468,665	+28.011%
2018-03-07	33.8100	34.6400	33.5400	34.5000	+1.471%	469,008	+29.681%
2018-03-06	33.9900	34.2500	33.8500	34.0000	0.000%	492,682	+31.588%
2018-03-05	33.6600	34.0700	33.4500	34.0000	+0.950%	895,603	+31.588%
2018-03-02	33.5500	34.4600	33.3100	33.6800	-0.089%	1,048,737	+32.838%
2018-03-01	33.5300	34.2900	33.2900	33.7100	+0.597%	1,055,141	+32.720%
2018-02-28	33.3500	33.7700	32.9600	33.5100	-0.475%	807,077	+33.512%
2018-02-27	33.7700	34.2100	33.5700	33.6700	-0.414%	780,322	+32.878%
2018-02-26	33.7200	34.1200	33.5100	33.8100	+0.356%	930,902	+32.328%
2018-02-23	34.0600	34.5500	33.3100	33.6900	-1.520%	688,252	+32.799%
2018-02-22	36.0700	37.0000	34.1800	34.2100	-0.927%	996,861	+30.780%
2018-02-21	33.8400	35.1150	33.8400	34.5300	+2.646%	622,929	+29.568%
2018-02-20	33.7600	34.1500	33.3100	33.6400	-0.855%	490,472	+32.996%
2018-02-16	33.6100	34.1700	33.4800	33.9300	+0.653%	312,584	+31.860%
2018-02-15	33.0400	33.8000	32.8400	33.7100	+2.806%	269,720	+32.720%
2018-02-14	32.0900	33.0500	32.0900	32.7900	+1.486%	390,873	+36.444%
2018-02-13	32.1400	32.4400	31.7100	32.3100	-0.031%	148,743	+38.471%
2018-02-12	32.4600	32.5700	31.6800	32.3200	-0.031%	200,676	+38.428%
2018-02-09	31.9700	32.5400	31.4400	32.3300	+1.923%	293,716	+38.385%
2018-02-08	32.5500	32.7400	31.7100	31.7200	-2.580%	273,877	+41.047%
2018-02-07	32.9300	33.0900	32.4400	32.5600	-1.154%	337,393	+37.408%
2018-02-06	32.4600	33.3199	32.4600	32.9400	-0.182%	295,892	+35.823%
2018-02-05	33.9700	34.3500	32.7800	33.0000	-3.593%	294,785	+35.576%
2018-02-02	34.6100	34.8000	34.2100	34.2300	-1.354%	293,468	+30.704%
2018-02-01	35.0000	35.4850	34.4700	34.7000	-0.857%	548,068	+28.934%
2018-01-31	35.0100	35.3200	34.8200	35.0000	+0.114%	453,644	+27.829%
2018-01-30	34.8700	35.1650	34.6100	34.9600	+0.258%	763,526	+27.975%
2018-01-29	34.9600	35.3600	34.5850	34.8700	-0.371%	531,694	+28.305%
2018-01-26	34.7200	35.5600	34.4400	35.0000	+1.010%	1,491,701	+27.829%
2018-01-25	34.8400	35.0400	34.5800	34.6500	+0.087%	218,496	+29.120%
2018-01-24	35.0500	35.1000	34.3600	34.6200	-1.086%	202,754	+29.232%
2018-01-23	35.0100	35.1500	34.7800	35.0000	+0.315%	303,028	+27.829%
2018-01-22	34.9500	35.5900	34.6300	34.8900	-0.513%	376,083	+28.232%
2018-01-19	34.3800	35.2800	34.1500	35.0700	+1.948%	400,550	+27.573%
2018-01-18	34.1100	34.9500	33.8100	34.4000	+0.732%	461,680	+30.058%
2018-01-17	34.1500	34.2300	33.0500	34.1500	+0.205%	463,466	+31.010%
2018-01-16	34.0600	34.4500	33.5400	34.0800	+0.679%	384,554	+31.279%
2018-01-12	34.3500	34.4800	33.6100	33.8500	-1.341%	353,182	+32.171%
2018-01-11	33.9700	34.3900	33.4500	34.3100	+1.090%	310,338	+30.399%
2018-01-10	33.8400	34.2100	33.5001	33.9400	-0.323%	243,022	+31.821%
2018-01-09	33.8700	34.2200	33.6000	34.0500	+0.919%	382,754	+31.395%
2018-01-08	33.2500	33.8000	32.8100	33.7400	+1.139%	461,339	+32.602%
2018-01-05	33.1200	33.4500	32.3000	33.3600	+1.398%	636,286	+34.113%
2018-01-04	32.9700	33.1800	32.5500	32.9000	+1.075%	391,112	+35.988%
2018-01-03	32.0300	33.2750	32.0000	32.5500	+1.719%	467,576	+37.450%
2018-01-02	32.5000	32.9600	31.7600	32.0000	-0.652%	492,944	+39.813%
2017-12-29	32.6000	32.6600	32.2000	32.2100	-0.923%	460,747	+38.901%
2017-12-28	32.9700	33.0100	32.1000	32.5100	-1.365%	226,394	+37.619%
2017-12-27	33.0500	33.4500	32.8800	32.9600	+0.061%	253,321	+35.740%
2017-12-26	33.2400	33.4589	32.6400	32.9400	-0.663%	439,501	+35.823%
2017-12-22	32.7600	33.2800	32.5860	33.1600	+1.252%	407,545	+34.922%
2017-12-21	33.3900	33.4200	32.6500	32.7500	-1.563%	438,364	+36.611%
2017-12-20	33.5200	33.8300	33.0600	33.2700	-0.330%	349,275	+34.476%
2017-12-19	32.6100	33.4100	32.0500	33.3800	+2.424%	648,611	+34.032%
2017-12-18	33.4100	33.6700	32.3200	32.5900	-2.073%	835,303	+37.281%
2017-12-15	32.1200	33.3600	32.1200	33.2800	+3.773%	624,403	+34.435%
2017-12-14	31.8500	32.4200	31.8500	32.0700	+0.628%	389,303	+39.507%
2017-12-13	31.7800	32.2400	31.7100	31.8700	+0.252%	218,015	+40.383%
2017-12-12	32.0700	32.3850	31.7000	31.7900	-0.997%	374,021	+40.736%
2017-12-11	31.8000	32.2900	31.7500	32.1100	+0.816%	320,636	+39.334%
2017-12-08	31.9400	32.1700	31.7700	31.8500	+0.473%	473,858	+40.471%
2017-12-07	31.9900	32.1300	31.6200	31.7000	-1.123%	471,728	+41.136%
2017-12-06	32.0900	32.4300	31.8000	32.0600	-0.435%	413,927	+39.551%
2017-12-05	32.2500	32.6850	32.0150	32.2000	+0.156%	411,339	+38.944%
2017-12-04	32.7000	32.9000	32.0200	32.1500	-0.863%	508,132	+39.160%
2017-12-01	32.5700	32.5700	31.6500	32.4300	-0.765%	350,516	+37.959%
2017-11-30	31.8400	32.7200	31.7700	32.6800	+2.735%	461,898	+36.903%
2017-11-29	31.8300	32.1200	31.5500	31.8100	+0.031%	246,576	+40.648%
2017-11-28	31.8700	31.9200	31.4800	31.8000	+0.031%	202,950	+40.692%
2017-11-27	31.8000	31.9200	31.6800	31.7900	+0.063%	328,083	+40.736%
2017-11-24	31.9300	32.2000	31.6240	31.7700	-0.126%	93,420	+40.825%
2017-11-22	31.7000	32.2300	31.5700	31.8100	+0.221%	180,328	+40.648%
2017-11-21	31.1500	31.7900	31.1500	31.7400	+2.091%	300,685	+40.958%
2017-11-20	31.8100	32.1700	30.9200	31.0900	-2.140%	418,876	+43.905%
2017-11-17	31.7000	32.0500	31.6400	31.7700	-0.220%	265,139	+40.825%
2017-11-16	31.0200	31.9200	30.9800	31.8400	+3.042%	515,967	+40.515%
2017-11-15	31.0200	31.2500	30.8400	30.9000	-1.309%	233,198	+44.790%
2017-11-14	31.8600	32.0400	31.2900	31.3100	-2.278%	187,206	+42.894%
2017-11-13	31.7000	32.2050	31.5301	32.0400	+1.009%	320,833	+39.638%
2017-11-10	31.7800	31.9000	31.4500	31.7200	-0.502%	207,676	+41.047%
2017-11-09	31.1700	31.8900	31.0500	31.8800	+1.691%	319,029	+40.339%
2017-11-08	31.3700	31.4800	30.8400	31.3500	-0.665%	575,698	+42.711%
2017-11-07	31.4000	31.8400	31.1633	31.5600	+1.057%	646,614	+41.762%
2017-11-06	31.4100	32.1300	31.1400	31.2300	-0.983%	797,546	+43.260%
2017-11-03	32.2500	32.4700	31.3000	31.5400	-4.017%	866,538	+41.852%
2017-11-02	32.3600	33.0000	32.0300	32.8600	+0.828%	608,855	+36.153%
2017-11-01	35.9000	35.9500	32.1300	32.5900	-7.309%	1,502,118	+37.281%
2017-10-31	34.9000	35.2400	34.8500	35.1600	+0.918%	279,765	+27.247%
2017-10-30	35.5300	35.5300	34.6800	34.8400	-2.162%	226,680	+28.416%
2017-10-27	34.6800	35.6500	34.5510	35.6100	+2.771%	620,060	+25.639%
2017-10-26	34.7000	34.7000	34.2900	34.6500	+0.058%	129,532	+29.120%
2017-10-25	35.0600	35.1350	34.1300	34.6300	-1.311%	224,144	+29.194%
2017-10-24	35.1600	35.4500	34.8800	35.0900	0.000%	180,059	+27.501%
2017-10-23	35.2700	35.5000	34.7600	35.0900	-0.567%	126,916	+27.501%
2017-10-20	35.0400	35.4000	34.8700	35.2900	+1.292%	232,243	+26.778%
2017-10-19	35.1400	35.1400	34.5000	34.8400	-0.826%	248,760	+28.416%
2017-10-18	35.2400	35.5250	35.1200	35.1300	-0.256%	125,808	+27.356%
2017-10-17	34.8000	35.2900	34.8000	35.2200	+1.033%	165,220	+27.030%
2017-10-16	34.6900	35.2100	34.6550	34.8600	+0.230%	216,243	+28.342%
2017-10-13	34.7300	35.1300	34.4310	34.7800	+0.346%	136,895	+28.637%
2017-10-12	35.0600	35.1500	34.6200	34.6600	-1.254%	306,053	+29.083%
2017-10-11	34.8900	35.2700	34.8200	35.1000	+0.400%	158,854	+27.464%
2017-10-10	34.9200	35.2700	34.6696	34.9600	+0.518%	229,110	+27.975%
2017-10-09	35.5600	35.6600	34.7100	34.7800	-2.413%	251,024	+28.637%
2017-10-06	36.0400	36.0900	35.5700	35.6400	-0.972%	221,101	+25.533%
2017-10-05	35.4500	36.0300	35.4400	35.9900	+1.868%	296,424	+24.312%
2017-10-04	35.6500	35.8600	35.1500	35.3300	-0.953%	469,044	+26.635%
2017-10-03	36.0000	36.1400	35.3700	35.6700	-1.136%	394,668	+25.428%
2017-10-02	36.0700	36.1500	35.7800	36.0800	+0.278%	319,470	+24.002%
2017-09-29	35.5700	36.1700	35.5700	35.9800	+0.926%	285,817	+24.347%
2017-09-28	35.9700	35.9850	35.5400	35.6500	-1.137%	176,956	+25.498%
2017-09-27	35.0000	36.1600	35.0000	36.0600	+2.211%	455,020	+24.071%
2017-09-26	34.4600	35.3900	34.3200	35.2800	+2.977%	426,580	+26.814%
2017-09-25	35.6300	35.6300	34.2300	34.2600	-3.872%	392,327	+30.590%
2017-09-22	35.1400	35.6500	35.1400	35.6400	+1.452%	402,177	+25.533%
2017-09-21	35.0500	35.1700	34.6700	35.1300	+1.094%	627,823	+27.356%
2017-09-20	34.6600	34.8800	34.5900	34.7500	+0.115%	456,975	+28.748%
2017-09-19	34.6900	34.9600	34.5700	34.7100	+0.115%	839,748	+28.897%
2017-09-18	34.5400	35.1300	34.4999	34.6700	+0.405%	1,012,689	+29.045%
2017-09-15	35.0200	35.1800	34.4000	34.5300	-1.708%	699,332	+29.568%
2017-09-14	35.4700	35.6200	35.0900	35.1300	-0.986%	394,257	+27.356%
2017-09-13	35.8800	35.9000	35.3200	35.4800	-1.444%	324,188	+26.099%
2017-09-12	36.0000	36.0400	35.7800	36.0000	-0.056%	245,987	+24.278%
2017-09-11	35.9800	36.1000	35.7300	36.0200	+0.586%	323,419	+24.209%
2017-09-08	35.7500	35.9000	35.5000	35.8100	+0.112%	348,986	+24.937%
2017-09-07	35.7800	35.8400	35.3912	35.7700	+0.196%	494,627	+25.077%
2017-09-06	35.9500	36.3200	35.6000	35.7000	-0.418%	693,135	+25.322%
2017-09-05	35.7700	35.9600	35.5400	35.8500	+0.196%	634,836	+24.798%
2017-09-01	35.8500	35.9900	35.6200	35.7800	+0.140%	288,295	+25.042%
2017-08-31	35.2800	35.7400	35.0600	35.7300	+1.419%	415,916	+25.217%
2017-08-30	34.9100	35.3900	34.8500	35.2300	+0.888%	323,968	+26.994%
2017-08-29	34.6800	35.0600	34.6300	34.9200	-0.342%	302,107	+28.121%
2017-08-28	35.2400	35.4400	34.9000	35.0400	-0.142%	282,258	+27.683%
2017-08-25	35.5300	35.5300	34.7700	35.0900	-1.322%	286,167	+27.501%
2017-08-24	36.0800	36.2200	35.2400	35.5600	-1.222%	346,843	+25.816%
2017-08-23	35.8400	36.0800	35.7350	36.0000	+0.139%	339,856	+24.278%
2017-08-22	35.7600	36.0700	35.6000	35.9500	+1.040%	264,485	+24.451%
2017-08-21	35.6000	35.9500	35.3000	35.5800	-0.252%	263,374	+25.745%
2017-08-18	35.0900	35.9300	35.0200	35.6700	+0.962%	933,999	+25.428%
2017-08-17	35.6400	35.8100	35.3200	35.3300	-1.368%	471,898	+26.635%
2017-08-16	36.2800	36.4600	35.5800	35.8200	-0.913%	703,494	+24.902%
2017-08-15	36.1400	36.4000	35.7800	36.1500	-0.413%	684,682	+23.762%
2017-08-14	36.3900	36.8500	36.1000	36.3000	+0.917%	521,833	+23.251%
2017-08-11	35.4900	35.9900	35.2500	35.9700	+0.587%	809,922	+24.381%
2017-08-10	35.9000	36.3000	34.8900	35.7600	-0.584%	2,089,209	+25.112%
2017-08-09	35.9100	36.4600	35.5600	35.9700	-0.882%	1,055,376	+24.381%
2017-08-08	36.9500	37.2900	36.1800	36.2900	-4.299%	3,649,625	+23.285%
2017-08-07	37.8800	38.1700	37.3800	37.9200	-0.237%	275,040	+17.985%
2017-08-04	37.6100	38.0100	37.1300	38.0100	+1.849%	402,458	+17.706%
2017-08-03	37.3200	37.9200	36.1200	37.3200	+0.107%	727,238	+19.882%
2017-08-02	40.9000	41.7900	35.3500	37.2800	-13.524%	1,733,508	+20.011%
2017-08-01	43.1400	43.3591	42.3301	43.1100	+0.139%	213,299	+3.781%
2017-07-31	42.5000	43.2900	42.1816	43.0500	+1.893%	326,509	+3.926%
2017-07-28	41.0900	42.2700	40.9400	42.2500	+2.152%	212,309	+5.893%
2017-07-27	43.0000	43.0500	41.0900	41.3600	-3.477%	224,944	+8.172%
2017-07-26	42.8000	42.8700	42.2800	42.8500	+0.422%	107,105	+4.411%
2017-07-25	42.0000	42.6900	41.8000	42.6700	+1.210%	236,963	+4.851%
2017-07-24	42.2000	42.5600	41.8800	42.1600	+0.143%	209,802	+6.120%
2017-07-21	42.0800	42.2400	41.6700	42.1000	+0.429%	223,866	+6.271%
2017-07-20	42.2500	42.4600	41.7700	41.9200	-0.451%	470,590	+6.727%
2017-07-19	44.2500	44.5690	41.8700	42.1100	-4.599%	988,547	+6.246%
2017-07-18	44.7500	44.9480	43.7400	44.1400	-1.031%	400,835	+1.359%
2017-07-17	44.4200	45.9700	44.4200	44.6000	+3.074%	857,261	+0.314%
2017-07-14	41.7200	43.6600	41.6976	43.2700	+4.064%	567,768	+3.397%
2017-07-13	41.2500	41.7100	41.0400	41.5800	+0.996%	286,651	+7.600%
2017-07-12	40.6400	41.5300	40.6400	41.1700	+2.108%	292,114	+8.671%
2017-07-11	39.8200	40.6600	39.8200	40.3200	+1.536%	457,165	+10.962%
2017-07-10	39.5800	40.1000	38.1800	39.7100	+0.227%	556,253	+12.667%
2017-07-07	37.9700	39.8000	37.7800	39.6200	+4.981%	396,173	+12.923%
2017-07-06	37.8400	38.2500	37.5800	37.7400	-0.945%	263,712	+18.548%
2017-07-05	36.9900	38.1400	36.9900	38.1000	+2.973%	171,970	+17.428%
2017-07-03	37.2000	37.3500	36.7300	37.0000	-0.377%	169,200	+20.919%
2017-06-30	38.3600	38.4000	36.8100	37.1400	-2.851%	222,075	+20.463%
2017-06-29	38.4500	38.6100	37.7950	38.2300	-0.650%	419,548	+17.029%
2017-06-28	38.0800	38.6000	37.7300	38.4800	+1.530%	222,031	+16.268%
2017-06-27	38.6700	38.7700	37.5500	37.9000	-2.017%	293,408	+18.047%
2017-06-26	38.1000	38.9400	37.6700	38.6800	+1.629%	363,759	+15.667%
2017-06-23	38.0800	38.2100	37.4900	38.0600	+0.237%	1,778,903	+17.551%
2017-06-22	37.8300	38.1000	37.2600	37.9700	+0.344%	276,023	+17.830%
2017-06-21	37.2100	37.8800	37.2100	37.8400	+1.638%	187,037	+18.235%
2017-06-20	37.0900	37.7200	36.7100	37.2300	+0.377%	243,099	+20.172%
2017-06-19	38.0400	38.2400	36.9700	37.0900	-2.574%	269,951	+20.626%
2017-06-16	37.7300	38.2200	37.5000	38.0700	+0.502%	544,063	+17.520%
2017-06-15	37.5100	37.9700	37.1500	37.8800	-0.342%	156,174	+18.110%
2017-06-14	38.1800	38.4100	37.6100	38.0100	-0.341%	179,234	+17.706%
2017-06-13	37.0900	38.3500	36.9300	38.1400	+3.276%	295,499	+17.305%
2017-06-12	36.8800	37.2900	36.1000	36.9300	-0.726%	465,553	+21.148%
2017-06-09	37.8500	38.1100	36.7800	37.2000	-1.717%	233,376	+20.269%
2017-06-08	37.8300	38.4300	37.3400	37.8500	-0.369%	267,196	+18.203%
2017-06-07	37.4700	38.0000	37.2500	37.9900	+1.714%	157,119	+17.768%
2017-06-06	37.0600	37.8100	36.8000	37.3500	-0.054%	328,175	+19.786%
2017-06-05	38.2900	38.3600	37.1100	37.3700	-2.784%	304,684	+19.722%
2017-06-02	37.9400	38.9600	37.9400	38.4400	+0.628%	231,201	+16.389%
2017-06-01	38.2800	38.4500	37.9400	38.2000	+0.184%	257,217	+17.120%
2017-05-31	37.8000	38.2300	37.5600	38.1300	+1.194%	449,483	+17.335%
2017-05-30	38.2000	38.3200	37.1500	37.6800	-1.952%	232,300	+18.737%
2017-05-26	39.3700	39.3750	38.3300	38.4300	-2.437%	103,912	+16.419%
2017-05-25	39.3800	39.8300	39.1300	39.3900	+0.255%	121,390	+13.582%
2017-05-24	38.7700	39.3600	38.6450	39.2900	+1.472%	91,263	+13.871%
2017-05-23	38.9900	39.0500	38.6300	38.7200	-0.514%	128,231	+15.548%
2017-05-22	39.0700	39.3300	38.8600	38.9200	-0.180%	136,995	+14.954%
2017-05-19	38.5400	39.1400	38.4000	38.9900	+1.431%	139,647	+14.747%
2017-05-18	37.6700	38.5700	37.5200	38.4400	+1.532%	199,023	+16.389%
2017-05-17	38.5000	38.5500	37.8100	37.8600	-2.773%	237,793	+18.172%
2017-05-16	39.3200	39.4700	38.6200	38.9400	-0.154%	258,065	+14.895%
2017-05-15	37.9700	39.0800	37.9310	39.0000	+2.174%	279,187	+14.718%
2017-05-12	38.7400	38.9100	38.1600	38.1700	-1.344%	174,569	+17.212%
2017-05-11	37.5000	38.9000	37.3200	38.6900	+2.517%	220,559	+15.637%
2017-05-10	37.4500	37.8000	37.2201	37.7400	+0.266%	219,059	+18.548%
2017-05-09	37.8000	38.0500	37.4800	37.6400	-0.947%	190,455	+18.863%
2017-05-08	38.2100	38.3500	37.7400	38.0000	-0.887%	312,580	+17.737%
2017-05-05	38.2700	38.4700	37.6600	38.3400	+0.209%	251,941	+16.693%
2017-05-04	38.2100	38.9300	36.8000	38.2600	+0.315%	444,221	+16.937%
2017-05-03	41.3000	41.6300	37.6800	38.1400	-8.251%	847,206	+17.305%
2017-05-02	41.7400	42.2200	41.3700	41.5700	-0.360%	298,174	+7.626%
2017-05-01	41.8900	42.4600	41.4600	41.7200	-0.168%	253,636	+7.239%
2017-04-28	41.9300	42.3900	41.4600	41.7900	-0.263%	166,005	+7.059%
2017-04-27	41.7400	42.1800	41.6000	41.9000	+0.528%	165,869	+6.778%
2017-04-26	41.7100	41.9100	41.5000	41.6800	-0.072%	132,511	+7.342%
2017-04-25	42.0200	42.1000	41.7100	41.7100	-0.072%	165,535	+7.264%
2017-04-24	42.2500	42.7000	41.6300	41.7400	+0.048%	119,496	+7.187%
2017-04-21	41.6800	42.2800	41.4100	41.7200	+0.048%	145,212	+7.239%
2017-04-20	41.8000	42.0700	41.5000	41.7000	+0.072%	177,921	+7.290%
2017-04-19	41.5200	41.7900	41.0700	41.6700	+0.652%	99,521	+7.367%
2017-04-18	41.6700	41.8900	41.2400	41.4000	-1.123%	126,330	+8.068%
2017-04-17	41.0000	42.0300	40.8500	41.8700	+1.948%	222,030	+6.855%
2017-04-13	41.8000	41.8893	40.7100	41.0700	-2.238%	292,040	+8.936%
2017-04-12	42.3800	42.4500	41.9100	42.0100	-1.037%	163,298	+6.498%
2017-04-11	41.8400	42.9950	41.8400	42.4500	+1.240%	135,297	+5.395%
2017-04-10	41.6600	42.1850	41.4580	41.9300	+0.431%	336,242	+6.702%
2017-04-07	42.2700	42.8000	41.6700	41.7500	-0.024%	289,297	+7.162%
2017-04-06	40.8600	41.8700	40.5850	41.7600	+2.278%	196,306	+7.136%
2017-04-05	41.4800	41.6700	40.7700	40.8300	-1.305%	306,635	+9.576%
2017-04-04	40.9300	41.4300	40.8000	41.3700	+1.347%	398,840	+8.146%
2017-04-03	41.5600	41.9324	40.6200	40.8200	-1.946%	475,760	+9.603%
2017-03-31	40.8400	42.5000	40.6900	41.6300	+1.760%	381,651	+7.471%
2017-03-30	40.4400	41.2100	40.1800	40.9100	+1.137%	293,994	+9.362%
2017-03-29	40.4400	40.5600	40.0800	40.4500	+0.223%	345,653	+10.606%
2017-03-28	39.9600	40.5197	39.7101	40.3600	+0.648%	275,761	+10.852%
2017-03-27	39.6000	40.5700	39.1500	40.1000	+0.375%	426,570	+11.571%
2017-03-24	39.2500	40.1900	39.1200	39.9500	+1.887%	920,674	+11.990%
2017-03-23	39.4600	39.8600	39.0800	39.2100	+0.179%	268,477	+14.104%
2017-03-22	38.7800	39.3500	38.4400	39.1400	+0.695%	324,212	+14.308%
2017-03-21	39.8200	39.8800	38.8200	38.8700	-1.843%	302,137	+15.102%
2017-03-20	38.9500	39.9000	38.5500	39.6000	+1.669%	537,058	+12.980%
2017-03-17	38.5100	39.0100	38.1850	38.9500	+1.221%	411,871	+14.865%
2017-03-16	38.2400	38.5000	37.6425	38.4800	+0.997%	241,434	+16.268%
2017-03-15	37.2000	38.2300	36.7301	38.1000	+2.474%	529,657	+17.428%
2017-03-14	37.4800	37.9000	37.0700	37.1800	-1.038%	325,468	+20.334%
2017-03-13	36.7300	37.6900	36.4500	37.5700	+2.287%	948,328	+19.084%
2017-03-10	36.4700	36.8000	36.1600	36.7300	+1.492%	1,237,165	+21.808%
2017-03-09	36.2300	36.9700	36.1700	36.1900	-0.440%	970,817	+23.625%

document.getElementById("ttnmfY").onerror = function(){this.style.display='none';}; .dark-mode .QhydKy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QhydKy{ color: #333333; background-color: white; border: 2px solid #333333; }COTVCotiviti Holdings Incstock NYSE

COTV
Cotiviti Holdings Inc
stock NYSE