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 |
May 03, 2018 | $32.89 | $33.40 | $32.77 | $32.77 | 389 361 |
May 02, 2018 | $32.80 | $33.66 | $31.00 | $33.17 | 1 336 771 |
May 01, 2018 | $34.46 | $35.59 | $34.33 | $34.94 | 422 979 |
Apr 30, 2018 | $34.65 | $34.69 | $34.21 | $34.54 | 407 998 |
Apr 27, 2018 | $34.48 | $34.99 | $34.17 | $34.77 | 188 297 |
Apr 26, 2018 | $34.63 | $34.83 | $34.42 | $34.48 | 130 677 |
Apr 25, 2018 | $34.38 | $34.67 | $33.92 | $34.48 | 194 345 |
Apr 24, 2018 | $34.52 | $34.62 | $34.13 | $34.51 | 264 180 |
Apr 23, 2018 | $34.65 | $34.92 | $34.55 | $34.70 | 102 812 |
Apr 20, 2018 | $34.64 | $35.04 | $34.55 | $34.65 | 136 113 |
Apr 19, 2018 | $34.73 | $34.96 | $34.36 | $34.78 | 209 594 |
Apr 18, 2018 | $34.75 | $35.18 | $34.55 | $34.79 | 161 311 |
Apr 17, 2018 | $34.30 | $34.80 | $34.22 | $34.67 | 372 800 |
Apr 16, 2018 | $34.06 | $34.32 | $33.88 | $34.10 | 269 031 |
Apr 13, 2018 | $34.40 | $34.42 | $33.82 | $34.00 | 270 888 |
Apr 12, 2018 | $34.19 | $34.60 | $34.06 | $34.15 | 215 694 |
Apr 11, 2018 | $33.68 | $34.22 | $33.47 | $33.98 | 153 080 |
Apr 10, 2018 | $34.12 | $34.15 | $33.55 | $33.85 | 551 022 |
Apr 09, 2018 | $33.82 | $34.16 | $33.58 | $33.77 | 232 759 |
Apr 06, 2018 | $34.00 | $34.49 | $33.47 | $33.72 | 226 645 |
Apr 05, 2018 | $34.05 | $34.79 | $33.74 | $34.39 | 176 385 |
Apr 04, 2018 | $32.99 | $33.86 | $32.99 | $33.76 | 310 802 |
Apr 03, 2018 | $33.59 | $33.66 | $32.81 | $33.33 | 387 354 |
Apr 02, 2018 | $34.40 | $34.40 | $33.04 | $33.39 | 409 368 |
Mar 29, 2018 | $34.24 | $34.71 | $33.92 | $34.44 | 249 588 |
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.