$59.17 -0.05 (%) CareFusion Corp - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFN historical data

Date Open High Low Close Volume
11/28/201459.1859.3459.1259.17893,304
11/28/201411.1811.1911.1611.1735,019
11/27/201411.1511.1811.1511.175,463
11/26/201458.8459.3058.8459.222,104,369
11/26/201411.1811.1911.1811.18111,219
11/25/201458.4158.8158.4158.761,509,461
11/25/201411.2011.2011.1711.19323,264
11/24/201458.2858.5158.2358.431,572,654
11/24/201411.1611.1911.1611.194,404
11/21/201458.6458.6858.1958.251,962,352
11/21/201411.2011.2011.1711.2085,317
11/20/201457.6758.2957.6758.273,661,677
11/20/201411.1611.1911.1611.179,750
11/19/201457.7757.7857.6357.742,773,949
11/19/201411.1711.2011.1711.1941,266
11/18/201457.6557.9057.6157.783,826,053
11/18/201411.1411.1911.1411.1916,884
11/17/201457.5357.7257.5257.711,682,737
11/17/201411.2111.2111.1711.1830,161
11/14/201457.5457.6157.5057.571,364,043
11/14/201411.1711.2011.1711.19244,810
11/13/201457.5457.6557.5357.562,036,602
11/13/201411.1611.1811.1411.17125,920
11/12/201457.3257.6257.3257.561,023,645
11/12/201411.1311.1811.1311.14282,278
11/11/201457.4957.5357.4357.481,487,778
11/11/201411.1811.1911.1711.177,344
11/10/201457.0757.5257.0357.521,943,914
11/10/201411.1011.2411.1011.20131,655
11/7/201457.4457.5057.2257.283,164,035
11/7/201411.1011.1311.0911.10144,774
11/6/201457.3757.5657.3757.442,301,427
11/6/201411.0911.1111.0711.10297,996
11/5/201457.6057.6057.3757.412,280,996
11/5/201411.1211.1211.0911.0911,357
11/4/201457.3157.5057.2757.382,705,898
11/4/201411.0711.1211.0711.10221,493
11/3/201457.4357.6357.2557.252,746,828
11/3/201411.0711.1111.0611.0652,293
10/31/201457.8357.8357.3357.373,387,581
10/31/201411.1011.1411.0711.09101,207
10/30/201457.4357.6157.2657.522,523,699
10/30/201411.0911.1111.0811.09100,514
10/29/201457.2657.4757.1457.431,237,260
10/29/201411.0911.1411.0711.1041,405
10/28/201457.2557.3056.9757.304,179,750
10/28/201411.1711.1711.0611.1152,994
10/27/201457.0057.0656.8857.012,503,613
10/27/201411.0511.1911.0311.1569,069
10/24/201457.0057.0556.8756.962,300,780
10/24/201411.1711.1811.1511.15150,451
10/23/201456.9057.1856.8056.901,310,890
10/23/201411.1511.1811.1511.1766,938
10/22/201456.6656.8956.6656.692,905,564
10/22/201411.1811.2011.1711.1835,845
10/21/201456.5056.8956.4856.674,700,525
10/21/201411.2011.2111.1811.20206,245
10/20/201456.2356.6956.2356.473,210,799
10/20/201411.2011.2211.2011.2044,411
10/17/201456.6156.7856.3456.344,323,773
10/17/201411.2311.2411.2011.2127,651
10/16/201456.3156.7256.1156.335,247,538
10/16/201411.1711.2511.1711.2088,819
10/15/201456.5757.0855.8756.694,924,089
10/15/201411.2611.3211.2611.29259,973
10/14/201457.1057.2756.9256.952,881,350
10/14/201411.2911.3211.2911.31223,473
10/13/201457.0957.3856.9156.956,928,114
10/10/201457.4157.5457.2257.227,990,829
10/10/201411.3111.3311.3111.31154,784
10/9/201457.4058.0057.3157.463,573,044
10/9/201411.3211.3311.3211.3241,542
10/8/201457.0257.7056.8057.634,167,482
10/8/201411.3211.3311.3211.32140,001
10/7/201456.7057.3956.6857.0519,158,014
10/7/201411.3211.3311.3211.3276,751
10/6/201457.3157.3756.6756.7550,591,444
10/6/201411.3211.3411.3211.32131,480
10/3/201445.6646.2845.6446.171,156,750
10/3/201411.3211.3311.3211.3251,923
10/2/201445.0545.6244.8345.341,263,331
10/2/201411.3211.3411.3211.3295,771
10/1/201445.2445.3444.8045.051,727,770
10/1/201411.3211.3311.3111.3272,171
9/30/201445.8045.8145.1845.25965,580
9/30/201411.3311.3411.3111.3159,318
9/29/201445.4345.9045.2845.80811,211
9/29/201411.3111.3611.3111.31322,974
9/26/201445.7245.9145.3845.74955,323
9/26/201411.3111.3511.3011.35319,139
9/25/201446.4146.4145.5145.602,505,123
9/25/201411.3111.3211.2911.31231,733
9/24/201445.9146.5345.6546.461,116,975
9/24/201411.3111.3211.3011.31230,328
9/23/201444.8846.1044.3045.892,530,649
9/23/201411.2611.3211.2611.32228,013
9/22/201446.7446.7446.1646.351,154,204
9/22/201411.3211.3211.2811.28305,339
9/19/201447.0147.0646.5546.752,125,881
9/19/201411.3211.3311.3211.33386,306
  • Showing 1-100 of 1,989 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center