Cotiviti Holdings Stock Price History, COTV Historical Prices

Add to My Stocks
$33.69 $0.52 (1.52%) COTV stock closing price Feb 23, 2018 (Closing)

Cotiviti Holdings stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Cotiviti Holdings P/E ratio, and PS ratio. The stock price was at a 5 year high of $44.6 on Jul 17, 2017 as seen from Cotiviti Holdings stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 34.06 34.55 33.31 33.69 688,120 34.73 4.66
2018-02-22 36.07 37 34.18 34.21 996,661 35.27 4.74
2018-02-21 33.84 35.12 33.84 34.53 622,828 35.6 4.78
2018-02-20 33.76 34.15 33.31 33.64 490,371 34.68 4.66
2018-02-16 33.61 34.17 33.48 33.93 312,483 34.98 4.7
2018-02-15 33.04 33.8 32.84 33.71 269,387 34.75 4.67
2018-02-14 32.09 33.05 32.09 32.79 390,718 33.8 4.54
2018-02-13 32.14 32.44 31.71 32.31 148,576 33.31 4.47
2018-02-12 32.46 32.57 31.68 32.32 200,575 33.32 4.47
2018-02-09 31.97 32.54 31.44 32.33 293,566 33.33 4.48
2018-02-08 32.55 32.74 31.71 31.72 273,799 32.7 4.39
2018-02-07 32.93 33.09 32.44 32.56 336,252 33.57 4.51
2018-02-06 32.46 33.32 32.46 32.94 295,192 33.96 4.56
2018-02-05 33.97 34.35 32.78 33 294,285 34.02 4.57
2018-02-02 34.61 34.8 34.21 34.23 293,268 35.29 4.74
2018-02-01 35 35.49 34.47 34.7 547,868 35.77 4.8
2018-01-31 35.01 35.32 34.82 35 452,311 36.08 4.84
2018-01-30 34.87 35.17 34.61 34.96 763,425 36.04 4.84
2018-01-29 34.96 35.36 34.59 34.87 531,494 35.95 4.83
2018-01-26 34.72 35.56 34.44 35 1,491,070 36.08 4.84
2018-01-25 34.84 35.04 34.58 34.65 218,296 35.72 4.8
2018-01-24 35.05 35.1 34.36 34.62 201,544 35.69 4.79
2018-01-23 35.01 35.15 34.78 35 302,913 36.08 4.84
2018-01-22 34.95 35.59 34.63 34.89 376,033 35.97 4.83
2018-01-19 34.38 35.28 34.15 35.07 400,449 36.16 4.85
2018-01-18 34.11 34.95 33.81 34.4 461,530 35.46 4.76
2018-01-17 34.15 34.23 33.05 34.15 463,356 35.21 4.73
2018-01-16 34.06 34.45 33.54 34.08 384,448 35.13 4.72
2018-01-12 34.35 34.48 33.61 33.85 352,982 34.9 4.69
2018-01-11 33.97 34.39 33.45 34.31 310,236 35.37 4.75
2018-01-10 33.84 34.21 33.5 33.94 242,918 34.99 4.7
2018-01-09 33.87 34.22 33.6 34.05 382,650 35.1 4.71
2018-01-08 33.25 33.8 32.81 33.74 460,884 34.78 4.67
2018-01-05 33.12 33.45 32.3 33.36 636,086 34.39 4.62
2018-01-04 32.97 33.18 32.55 32.9 390,914 33.92 4.55
2018-01-03 32.03 33.28 32 32.55 467,376 33.56 4.51
2018-01-02 32.5 32.96 31.76 32 492,744 32.99 4.43
2017-12-29 32.6 32.66 32.2 32.21 460,547 33.21 4.46
2017-12-28 32.97 33.01 32.1 32.51 226,294 33.52 4.5
2017-12-27 33.05 33.45 32.88 32.96 253,136 33.98 4.56
2017-12-26 33.24 33.46 32.64 32.94 439,351 33.96 4.56
2017-12-22 32.76 33.28 32.59 33.16 407,442 34.19 4.59
2017-12-21 33.39 33.42 32.65 32.75 438,164 33.76 4.53
2017-12-20 33.52 33.83 33.06 33.27 349,075 34.3 4.61
2017-12-19 32.61 33.41 32.05 33.38 647,330 34.41 4.62
2017-12-18 33.41 33.67 32.32 32.59 835,065 33.6 4.51
2017-12-15 32.47 33.36 32.12 33.28 624,301 34.31 4.61
2017-12-14 31.85 32.42 31.85 32.07 389,174 33.06 4.44
2017-12-13 31.78 32.24 31.71 31.87 217,815 32.86 4.41
2017-12-12 32.07 32.38 31.7 31.79 373,212 32.77 4.4
2017-12-11 31.8 32.29 31.75 32.11 320,436 33.1 4.44
2017-12-08 31.94 32.17 31.77 31.85 473,658 32.84 4.41
2017-12-07 31.99 32.13 31.62 31.7 464,560 32.68 4.39
2017-12-06 32.09 32.43 31.8 32.06 413,821 33.05 4.44
2017-12-05 32.25 32.69 32.02 32.2 411,039 33.2 4.46
2017-12-04 32.7 32.9 32.02 32.15 508,075 33.14 4.45
2017-12-01 32.57 32.57 31.65 32.43 350,316 33.43 4.49
2017-11-30 31.84 32.72 31.77 32.68 461,797 33.69 4.52
2017-11-29 31.83 32.12 31.55 31.81 246,446 32.79 4.4
2017-11-28 31.87 31.92 31.48 31.8 202,750 32.78 4.4
2017-11-27 31.8 31.92 31.68 31.79 327,883 32.77 4.4
2017-11-24 31.93 32.2 31.62 31.77 93,420 32.75 4.4
2017-11-23 0 0 0 31.81 0 - -
2017-11-22 31.7 32.23 31.57 31.81 180,295 32.79 4.4
2017-11-21 31.15 31.79 31.15 31.74 300,485 32.72 4.39
2017-11-20 31.81 32.17 30.92 31.09 418,762 32.05 4.3
2017-11-17 31.7 32.05 31.64 31.77 265,035 32.75 4.4
2017-11-16 31.02 31.92 30.98 31.84 515,767 32.83 4.41
2017-11-15 31.15 31.25 30.84 30.9 233,159 31.86 4.28
2017-11-14 31.86 32.04 31.29 31.31 187,101 32.28 4.33
2017-11-13 31.87 32.21 31.53 32.04 320,683 33.03 4.44
2017-11-10 31.78 31.9 31.45 31.72 207,537 32.7 4.39
2017-11-09 31.29 31.89 31.05 31.88 318,889 32.87 4.41
2017-11-08 31.37 31.48 30.84 31.35 575,696 32.32 4.34
2017-11-07 31.4 31.84 31.16 31.56 646,414 32.54 4.37
2017-11-06 31.41 32.13 31.14 31.23 797,416 32.2 4.32
2017-11-03 32.25 32.47 31.3 31.54 866,388 32.52 4.37
2017-11-02 32.36 33 32.03 32.86 608,705 33.88 4.55
2017-11-01 35.9 35.95 32.13 32.59 1,501,718 33.6 4.51
2017-10-31 34.9 35.24 34.85 35.16 279,563 42.88 5.14
2017-10-30 35.53 35.53 34.68 34.84 226,579 42.49 5.09
2017-10-27 34.68 35.65 34.55 35.61 619,959 43.43 5.2
2017-10-26 34.7 34.7 34.29 34.65 129,375 42.26 5.06
2017-10-25 35.06 35.14 34.13 34.63 224,078 42.23 5.06
2017-10-24 35.16 35.45 34.88 35.09 179,957 42.79 5.13
2017-10-23 35.27 35.5 34.76 35.09 126,811 42.79 5.13
2017-10-20 35.04 35.4 34.87 35.29 232,132 43.04 5.16
2017-10-19 35.14 35.14 34.5 34.84 248,560 42.49 5.09
2017-10-18 35.24 35.53 35.12 35.13 125,608 42.84 5.13
Get more Data

Cotiviti Holdings Stock History Chart

View COTV PE ratio, PS ratio stocks charts and compare with peers.
COTV Chart
Note: Compare Cotiviti Holdings stock price history with the index and industry peers.

Cotiviti Holdings Stock Price History: Past 5 years

Max Stock Price44.6Jul 17,2017
Min Stock Price17.11May 26,2016
Avg Stock Price33.62

Cotiviti Holdings Historical PE ratio: Past 5 years

Max PE Ratio61.1Jul 17,2017
Min PE Ratio31.86Nov 15,2017
Avg PE Ratio44.33

Cotiviti Holdings Historical PS ratio: Past 5 years

Max PS Ratio6.24Jul 17,2017
Min PS Ratio4.28Nov 15,2017
Avg PS Ratio5.13

COTV Industry Peers

Company Price Change (%)
Switch Inc-a (SWCH)14.70.32 (2.23%)
Maxar Tech Ltd (MAXR)51.127.24 (12.41%)
H&r Block (HRB)26.820.67 (2.56%)
Verisk Analytics (VRSK)101.541.93 (1.94%)
Liberty Tax (TAX)8.550.1 (1.16%)
Mckesson (MCK)152.652.56 (1.71%)
Hms Holdings (HMSY)16.220.9 (5.87%)

Cotiviti Holdings share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Cotiviti Holdings stock analysis. Cotiviti Holdings stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. COTV stock saw a high of $34.55, and a low of $33.31 on last trading day. Looking at Cotiviti Holdings stock history data, the P/S ratio was at a low of 4.28 on Nov 15, 2017.