NYSE:COTV
Delisted
Cotiviti Holdings Inc Fund Price (Quote)
$44.74
+0 (+0%)
At Close: Jan 10, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.74 | $44.74 | Thursday, 10th Jan 2019 COTV stock ended at $44.74. During the day the stock fluctuated 0% from a day low at $44.74 to a day high of $44.74. |
90 days | $44.74 | $44.74 | |
52 weeks | $31.00 | $44.76 |
Date | Open | High | Low | Close | Volume |
Feb 23, 2017 | $38.02 | $40.64 | $37.56 | $38.80 | 1 000 152 |
Feb 22, 2017 | $36.88 | $37.20 | $36.46 | $36.56 | 215 760 |
Feb 21, 2017 | $36.61 | $37.28 | $36.11 | $37.04 | 354 230 |
Feb 17, 2017 | $36.80 | $37.00 | $36.40 | $36.70 | 132 344 |
Feb 16, 2017 | $36.30 | $36.87 | $36.30 | $36.72 | 177 037 |
Feb 15, 2017 | $35.67 | $36.55 | $35.67 | $36.22 | 251 831 |
Feb 14, 2017 | $35.30 | $35.86 | $34.56 | $35.68 | 166 566 |
Feb 13, 2017 | $36.71 | $36.78 | $35.20 | $35.33 | 306 047 |
Feb 10, 2017 | $37.50 | $37.70 | $36.10 | $36.57 | 351 053 |
Feb 09, 2017 | $35.38 | $37.78 | $35.28 | $37.42 | 895 997 |
Feb 08, 2017 | $35.11 | $35.50 | $34.74 | $35.24 | 111 030 |
Feb 07, 2017 | $34.94 | $35.42 | $34.50 | $35.02 | 117 691 |
Feb 06, 2017 | $34.77 | $35.07 | $34.10 | $34.83 | 175 263 |
Feb 03, 2017 | $34.80 | $35.50 | $34.63 | $35.03 | 220 588 |
Feb 02, 2017 | $34.39 | $35.07 | $34.09 | $34.50 | 236 217 |
Feb 01, 2017 | $33.90 | $34.63 | $33.86 | $34.39 | 163 189 |
Jan 31, 2017 | $33.26 | $34.06 | $33.13 | $33.86 | 116 148 |
Jan 30, 2017 | $34.03 | $34.03 | $33.20 | $33.21 | 161 412 |
Jan 27, 2017 | $34.23 | $34.77 | $33.51 | $34.08 | 226 748 |
Jan 26, 2017 | $33.94 | $34.37 | $33.26 | $33.90 | 146 769 |
Jan 25, 2017 | $33.76 | $34.28 | $33.56 | $33.87 | 160 110 |
Jan 24, 2017 | $33.35 | $33.82 | $33.00 | $33.46 | 140 142 |
Jan 23, 2017 | $33.47 | $33.62 | $33.09 | $33.33 | 177 542 |
Jan 20, 2017 | $33.60 | $33.96 | $33.12 | $33.76 | 257 647 |
Jan 19, 2017 | $35.00 | $35.20 | $34.03 | $34.24 | 249 902 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use COTV stock historical prices to predict future price movements?
Trend Analysis: Examine the COTV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the COTV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.