Cotiviti Holdings Stock Price History, COTV Historical Prices

Add to My Stocks
$44.19 $0.09 (0.2%) COTV stock closing price Jun 22, 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
2018-06-22 44.12 44.36 44.1 44.19 2,056,356 25.54 5.57
2018-06-20 44 44.15 43.98 44.1 2,141,300 25.49 5.56
2018-06-19 44.05 44.46 43.88 43.99 11,891,303 25.43 5.55
2018-06-18 39.65 39.99 39.57 39.89 386,554 23.06 5.03
2018-06-15 39.81 39.93 39.62 39.86 389,274 23.04 5.02
2018-06-14 39.94 40.01 39.55 40 419,173 23.12 5.04
2018-06-13 39.62 39.82 39.29 39.76 735,714 22.98 5.01
2018-06-12 39.46 40.14 39.24 39.57 260,246 22.87 4.99
2018-06-11 38.84 39.58 38.84 39.29 317,984 22.71 4.95
2018-06-08 37.93 39.18 37.67 38.99 359,247 22.54 4.92
2018-06-07 38.87 39.06 37.68 37.97 520,532 21.95 4.79
2018-06-06 39.87 40.23 38.24 38.6 1,343,976 22.31 4.87
2018-06-05 34.01 40.25 34.01 39.87 4,325,584 23.05 5.03
2018-06-04 33.93 34.33 33.79 33.95 239,846 19.62 4.28
2018-06-01 34.31 34.68 33.95 33.98 161,774 19.64 4.28
2018-05-31 34.5 34.65 33.77 34.11 239,187 19.72 4.3
2018-05-30 33.88 34.54 33.82 34.38 251,459 19.87 4.33
2018-05-29 33.34 33.72 33.07 33.64 290,439 19.45 4.24
2018-05-25 33.14 33.8 33.12 33.53 234,929 19.38 4.23
2018-05-24 33.36 33.4 33 33.2 381,715 19.19 4.19
2018-05-23 33.13 33.41 33.05 33.25 413,890 19.22 4.19
2018-05-22 34.23 34.34 33.37 33.43 223,414 19.32 4.21
2018-05-21 34.42 34.56 34.16 34.22 126,952 19.78 4.31
2018-05-18 34.46 35.2 34.24 34.36 350,142 19.86 4.33
2018-05-17 34.29 34.53 34.18 34.29 339,075 19.82 4.32
2018-05-16 34.18 34.51 34.03 34.22 308,055 19.78 4.31
2018-05-15 34.18 34.26 33.84 34.09 300,150 19.71 4.3
2018-05-14 34.28 34.7 34.17 34.38 192,126 19.87 4.33
2018-05-11 34.14 34.33 33.98 34.2 369,038 19.77 4.31
2018-05-10 33.82 34.62 33.63 34.22 406,767 19.78 4.31
2018-05-09 33.63 34.2 33.56 33.64 606,595 19.45 4.24
2018-05-08 33.26 33.6 33.17 33.5 341,728 19.36 4.22
2018-05-07 33.64 33.84 33.37 33.5 256,667 19.36 4.22
2018-05-04 32.81 34.13 32.52 33.5 546,644 19.36 4.22
2018-05-03 32.89 33.4 32.77 32.77 389,361 18.94 4.13
2018-05-02 32.8 33.66 31 33.17 1,336,836 19.17 4.18
2018-05-01 34.46 35.59 34.33 34.94 422,979 24.26 4.73
2018-04-30 34.65 34.69 34.21 34.54 407,998 23.99 4.67
2018-04-27 34.48 34.99 34.17 34.77 188,297 24.15 4.7
2018-04-26 34.63 34.83 34.42 34.48 130,677 23.94 4.66
2018-04-25 34.38 34.67 33.92 34.48 194,345 23.94 4.66
2018-04-24 34.52 34.62 34.13 34.51 264,180 23.97 4.67
2018-04-23 34.65 34.92 34.55 34.7 102,812 24.1 4.69
2018-04-20 34.64 35.04 34.55 34.65 136,113 24.06 4.69
2018-04-19 34.73 34.96 34.36 34.78 209,594 24.15 4.7
2018-04-18 34.75 35.18 34.55 34.79 191,179 24.16 4.7
2018-04-17 34.3 34.8 34.22 34.67 372,884 24.08 4.69
2018-04-16 34.06 34.32 33.88 34.1 269,031 23.68 4.61
2018-04-13 34.4 34.42 33.82 34 270,888 23.61 4.6
2018-04-12 34.19 34.6 34.06 34.15 216,257 23.72 4.62
2018-04-11 33.68 34.22 33.47 33.98 153,080 23.6 4.6
2018-04-10 34.12 34.15 33.55 33.85 551,022 23.51 4.58
2018-04-09 33.82 34.16 33.58 33.77 232,759 23.45 4.57
2018-04-06 34 34.49 33.47 33.72 226,645 23.42 4.56
2018-04-05 34.05 34.79 33.74 34.39 207,835 23.88 4.65
2018-04-04 32.99 33.86 32.99 33.76 310,802 23.44 4.57
2018-04-03 33.59 33.66 32.81 33.33 387,354 23.15 4.51
2018-04-02 34.4 34.4 33.04 33.39 409,368 23.19 4.52
2018-03-30 0 0 0 34.44 0 - -
2018-03-29 34.24 34.71 33.92 34.44 249,588 23.92 4.66
2018-03-28 34.04 34.46 33.69 34.15 272,235 23.72 4.62
2018-03-27 34.52 34.52 33.75 33.95 273,949 23.58 4.59
2018-03-26 34.75 34.91 33.89 34.44 239,891 23.92 4.66
2018-03-23 34.96 35.06 34.2 34.29 331,302 23.81 4.64
2018-03-22 35.54 35.89 34.86 34.88 290,937 24.22 4.72
2018-03-21 35.26 35.92 35.09 35.71 324,432 24.8 4.83
2018-03-20 35.57 35.62 34.82 35.25 269,625 24.48 4.77
2018-03-19 36.13 36.13 35.45 35.58 297,552 24.71 4.81
2018-03-16 36.22 36.4 35.9 36.24 494,340 25.17 4.9
2018-03-15 36.11 36.4 35.92 36.17 304,249 25.12 4.89
2018-03-14 36.79 36.79 36.05 36.25 376,738 25.17 4.9
2018-03-13 36.9 36.92 36.42 36.79 378,889 25.55 4.98
2018-03-12 36.13 36.83 35.74 36.78 1,107,268 25.54 4.97
2018-03-09 35 36.33 35 36.2 492,950 25.14 4.9
2018-03-08 34.67 35.26 34.49 34.95 468,557 24.27 4.73
2018-03-07 33.81 34.64 33.54 34.5 468,808 23.96 4.67
2018-03-06 33.99 34.25 33.85 34 492,567 23.61 4.6
2018-03-05 33.66 34.07 33.45 34 895,403 23.61 4.6
2018-03-02 33.55 34.46 33.31 33.68 1,048,537 23.39 4.55
2018-03-01 33.53 34.29 33.29 33.71 1,054,941 23.41 4.56
2018-02-28 33.35 33.77 32.96 33.51 806,677 23.27 4.53
2018-02-27 33.77 34.21 33.57 33.67 780,261 23.38 4.55
2018-02-26 33.72 34.12 33.51 33.81 930,702 23.48 4.57
2018-02-23 34.06 34.55 33.31 33.69 688,120 23.4 4.56
2018-02-22 36.07 37 34.18 34.21 996,661 23.76 4.63
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
2018-02-19 0 0 0 33.93 0 - -
2018-02-16 33.61 34.17 33.48 33.93 312,483 34.98 4.7
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 Price33.9

Cotiviti Holdings Historical PE ratio: Past 5 years

Max PE Ratio61.1Jul 17,2017
Min PE Ratio18.94May 03,2018
Avg PE Ratio38.53

Cotiviti Holdings Historical PS ratio: Past 5 years

Max PS Ratio6.24Jul 17,2017
Min PS Ratio4.13May 03,2018
Avg PS Ratio5.03

COTV Industry Peers

Company Price Change (%)
Greensky Inc-a (GSKY)24.160.47 (1.98%)
Gds Holdings (GDS)42.770.25 (0.58%)
H&r Block (HRB)230.48 (2.04%)
Verisk Analytics (VRSK)107.890.32 (0.3%)
Liberty Tax (TAX)8.850.2 (2.21%)
Mckesson (MCK)148.882.42 (1.65%)
Hms Holdings (HMSY)22.880.09 (0.39%)

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 $44.36, and a low of $44.1 on last trading day. Looking at Cotiviti Holdings stock history data, the P/S ratio was at a low of 4.13 on May 03, 2018.