Cotiviti Holdings Stock Price History, COTV Historical Prices

Add to My Stocks
$35.67 $0.34 (0.96%) COTV stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download Cotiviti Holdings stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Cotiviti Holdings P/E ratio, and PS ratio. The Cotiviti Holdings stock price history chart shows that the stock price was at a low of 17.11 on 26 May, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1835.0935.9335.0235.6793379943.505.21
2017-08-1536.1436.4035.7836.1568458044.095.28
2017-08-1436.3936.8536.1036.3052173244.275.30
2017-08-1135.4935.9935.2535.9780894243.875.26
2017-08-1035.9036.3034.8935.76208900943.615.23
2017-08-0935.9136.4635.5635.97105517643.875.26
2017-08-0737.8838.1737.3837.9227491746.245.54
2017-08-0337.3237.9236.1237.3272703845.515.45
2017-08-0240.9041.7935.3537.28173330851.075.22
2017-07-2841.0942.2740.9442.2521210957.885.91
2017-07-2743.0043.0541.0941.3622464456.665.79
2017-07-2642.8042.8742.2842.8510710358.706.00
2017-07-2542.0042.6941.8042.6723676358.455.97
2017-07-2042.2542.4641.7741.9247039157.435.87
2017-07-1944.2544.5741.8742.1198834757.695.89
2017-07-1441.7243.6641.7043.2756756859.276.06
2017-07-1341.2541.7141.0441.5828650156.965.82
2017-07-1240.6441.5340.6441.1729191456.405.76
2017-07-1139.8240.6639.8240.3245696555.235.64
2017-07-1039.5840.1038.1839.7155605354.405.56
2017-07-0637.8438.2537.5837.7426360851.705.28
2017-07-0536.9938.1436.9938.1017196652.195.33
2017-07-0337.2037.3536.7337.0016920050.695.18
2017-06-3038.3638.4036.8137.1422187550.885.20
2017-06-2938.4538.6137.8038.2341942652.375.35
2017-06-2838.0838.6037.7338.4822185452.715.38
2017-06-2738.6738.7737.5537.9029320851.925.30
2017-06-2638.1038.9437.6738.6836371452.995.41
2017-06-2338.0838.2137.4938.06177880252.145.33
2017-06-2237.8338.1037.2637.9727592252.015.31
2017-06-2137.2137.8837.2137.8418693651.845.30
2017-06-2037.0937.7236.7137.2324289951.005.21
2017-06-1938.0438.2436.9737.0926920150.815.19
2017-06-1637.7338.2237.5038.0754386352.155.33
2017-06-1537.5137.9737.1537.8815597451.895.30
2017-06-1438.1838.4137.6138.0117913052.075.32
2017-06-1337.0938.3536.9338.1429529952.255.34
2017-06-1236.8837.2936.1036.9346535350.595.17
2017-06-0937.8538.1136.7837.2023327450.965.21
2017-06-0837.8338.4337.3437.8526707751.855.30
2017-06-0737.4738.0037.2537.9915701652.045.32
2017-06-0637.0637.8136.8037.3532797551.165.23
2017-06-0538.2938.3637.1137.3730457751.195.23
2017-06-0237.9438.9637.9438.4423090152.665.38
2017-06-0138.2838.4537.9438.2025711252.335.35
2017-05-3137.8038.2337.5638.1344938952.235.34
2017-05-3038.2038.3237.1537.6823210051.625.27
2017-05-290.000.000.0038.430N/AN/A
2017-05-2639.3739.3838.3338.4310378752.645.38
2017-05-2539.3839.8339.1339.3912119053.965.51
2017-05-2438.7739.3638.6539.299116153.825.50
2017-05-2338.9939.0538.6338.7212803153.045.42
2017-05-2239.0739.3338.8638.9213679553.325.45
2017-05-1938.5439.1438.4038.9913944753.415.46
2017-05-1837.6738.5737.5238.4419891952.665.38
2017-05-1738.5038.5537.8137.8623759151.865.30
2017-05-1639.3239.4738.6238.9425806053.345.45
2017-05-1537.9739.0837.9339.0027917653.435.46
2017-05-1238.7438.9138.1638.1717435052.295.34
2017-05-1137.5038.9037.3238.6922045853.005.41
2017-05-1037.4537.8037.2237.7421895351.705.28
2017-05-0937.8038.0537.4837.6419032751.565.27
2017-05-0838.2138.3537.7438.0031238052.065.32
2017-05-0538.2738.4737.6638.3425174152.525.37
2017-05-0438.2138.9336.8038.2644402152.415.35
2017-05-0341.3041.6337.6838.1484700652.255.34
2017-05-0241.7442.2241.3741.57297974N/A6.01
2017-05-0141.8942.4641.4641.72253534N/A6.03
2017-04-2841.9342.3941.4641.79165865N/A6.04
2017-04-2741.7442.1841.6041.90165669N/A6.05
2017-04-2641.7141.9141.5041.68132407N/A6.02
2017-04-2542.0242.1041.7141.71165430N/A6.03
2017-04-2442.2542.7041.6341.74119388N/A6.03
2017-04-2141.6842.2841.4141.72145161N/A6.03
2017-04-2041.8042.0741.5041.70177621N/A6.03
2017-04-1941.5241.7941.0741.679938557.085.83
2017-04-1841.6741.8941.2441.4012618856.715.79
2017-04-1741.0042.0340.8541.8722183057.365.86
2017-04-140.000.000.0041.070N/AN/A
2017-04-1341.8041.8940.7141.0729187056.265.75
2017-04-1242.3842.4541.9142.0116319757.555.88
2017-04-1141.8443.0041.8442.4513523958.155.94
2017-04-1041.6642.1941.4641.9333612457.445.87
2017-04-0742.2742.8041.6741.7528914757.195.84
2017-04-0640.8641.8740.5941.7619610657.215.84
2017-04-0541.4841.6740.7740.8330653455.935.71
2017-04-0440.9341.4340.8041.3739873956.675.79
2017-04-0341.5641.9340.6240.8247570655.925.71
2017-03-3140.8442.5040.6941.6338154957.035.83
Get more Data

Cotiviti Holdings Stock 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 Historical Prices: Past 5 years

Max Stock Price 44.6 Jul 17,2017
Min Stock Price 17.11 May 26,2016
Avg Stock Price 33.54

Cotiviti Holdings Historical PE ratio: Past 5 years

Max PE Ratio 61.1 Jul 17,2017
Min PE Ratio 43.09 Aug 17,2017
Avg PE Ratio 53.07

Cotiviti Holdings Historical PS ratio: Past 5 years

Max PS Ratio 6.24 Jul 17,2017
Min PS Ratio 4.39 Oct 31,2016
Avg PS Ratio 5.33

COTV Industry Peers

Company Price Change (%)
Oc Oerlikon Cp (OERLF)14.50 (0%)
Renishaw Plc 20 (RNSHF)57.30.4 (0.7%)
Prgx Global (PRGX)6.250 (0%)
Cbiz (CBZ)14.550.2 (1.36%)
Liberty Tax (TAX)13.60.2 (1.45%)
H&r Block (HRB)29.780.42 (1.39%)
Verisk Analytics (VRSK)80.650.25 (0.31%)

We provide Cotiviti Holdings historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Cotiviti Holdings stock analysis. Cotiviti Holdings stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. COTV closed at 35.67 and traded with a volume of 933799 on the last trading day. The average P/S ratio was 5.33 as can be seen by Cotiviti Holdings stock price history. .