$60.20 +0.12 (%) CareFusion Corp - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFN historical data

Date Open High Low Close Volume
3/2/201560.0860.2460.0760.202,012,196
3/2/201511.2011.2311.2011.23244,144
2/27/201560.1860.2760.0560.081,587,997
2/27/201511.1611.2211.1611.21751,399
2/26/201560.3160.3660.1560.211,286,043
2/26/201510.8011.1410.8011.04186,867
2/25/201560.2560.2560.1460.221,316,056
2/25/201510.5010.8710.4710.7974,167
2/24/201560.1760.2760.0260.221,676,964
2/24/201510.9410.9410.4010.50289,725
2/23/201559.8960.1759.8960.173,041,664
2/23/201510.9910.9910.8710.8886,131
2/20/201559.7759.9759.7259.962,196,490
2/20/201510.9911.0010.9210.9363,991
2/19/201559.7859.8359.7359.802,859,894
2/19/201510.9611.0010.9310.96121,531
2/18/201559.9459.9459.7659.821,487,652
2/18/201510.8011.0210.8010.96762,823
2/17/201559.7259.8759.7259.812,072,428
2/17/201510.6010.6310.5810.62114,780
2/13/201559.7859.8659.6859.812,765,393
2/13/201510.6010.6610.6010.61120,333
2/12/201559.8059.9559.7359.802,018,330
2/12/201510.6010.6610.5510.60173,610
2/11/201559.6659.8659.6259.721,576,716
2/11/201510.6610.7010.5810.6087,816
2/10/201559.7059.7759.6259.702,887,572
2/10/201510.6010.7210.5910.6494,039
2/9/201559.7459.7559.5459.611,114,207
2/9/201510.7010.7610.6210.6836,245
2/6/201559.8560.0359.7359.782,046,821
2/6/201510.6710.7010.6510.7011,056
2/5/201559.6160.0659.6159.951,610,304
2/5/201510.6610.7010.6010.6627,574
2/4/201559.5659.6459.4159.471,905,310
2/4/201510.6510.7110.6510.7053,112
2/3/201559.4159.6559.4159.551,493,427
2/3/201510.5610.6210.5510.6050,076
2/2/201559.4359.5759.1459.532,292,017
2/2/201510.5010.6110.5010.5969,628
1/30/201559.4759.5659.2659.302,383,062
1/30/201510.5310.5610.5310.5335,944
1/29/201559.5959.6059.3659.601,606,670
1/29/201510.5310.5510.4610.5047,440
1/28/201559.8959.8959.5059.562,071,282
1/28/201510.5110.5610.4110.4997,888
1/27/201559.6859.8159.5959.741,587,341
1/27/201510.4410.6410.4410.54101,886
1/26/201559.7559.8259.6059.811,475,051
1/26/201510.2510.8510.2510.55621,296
1/23/201560.0860.0859.7059.772,138,411
1/23/20159.219.629.099.58542,052
1/22/201559.7459.9959.6559.981,749,992
1/22/20158.998.998.388.40159,336
1/21/201559.5959.7659.5259.682,481,850
1/21/20159.319.358.768.8069,957
1/20/201559.6859.7459.3659.551,633,847
1/20/20159.249.538.909.00264,687
1/19/20158.609.278.609.15101,193
1/16/201559.3659.5559.3459.503,591,858
1/16/20158.348.698.338.49197,189
1/15/201559.7659.7659.4759.484,219,461
1/15/20158.708.758.458.45642,115
1/14/201559.5559.6459.3959.593,104,494
1/14/20159.359.358.668.69332,641
1/13/201559.9459.9959.5359.672,425,728
1/13/20159.209.809.109.39246,361
1/12/201559.9060.0059.7059.791,815,914
1/12/201511.1211.128.999.20812,975
1/9/201559.9460.0459.8059.841,458,693
1/9/201511.1611.1611.1511.1678,309
1/8/201559.9060.0159.8459.962,077,661
1/8/201511.1611.1711.1311.16148,817
1/7/201559.5859.7659.5559.752,276,565
1/7/201511.1611.1711.1511.17131,839
1/6/201559.5259.6059.3759.443,336,942
1/6/201511.1611.1611.1611.165,200
1/5/201559.4159.6259.2559.512,416,786
1/5/201511.1611.1711.1611.1615,665
1/2/201559.5359.6059.3459.431,608,237
1/2/201511.1711.1711.1611.167,538
12/31/201459.5159.6259.3159.342,219,952
12/31/201411.1811.2111.1711.2120,584
12/30/201459.2559.5159.2559.401,441,056
12/30/201411.1811.1811.1711.173,397
12/29/201459.2159.3459.2159.262,190,064
12/29/201411.1611.2311.1611.2227,587
12/26/201459.2159.4559.2159.261,614,761
12/24/201459.1459.3359.1159.18981,908
12/24/201411.1611.1711.1611.172,435
12/23/201459.3359.3359.0859.141,408,977
12/23/201411.1611.1711.1611.163,460
12/22/201459.1859.2959.1859.211,494,621
12/22/201411.1611.1711.1611.1611,654
12/19/201459.4859.4859.1359.153,529,084
12/19/201411.1611.1711.1611.1622,754
12/18/201459.0059.3158.9459.292,464,318
12/18/201411.1811.1811.1711.1770,910
12/17/201458.7358.9758.6758.902,919,397
12/17/201411.1711.1811.1711.1719,884
  • Showing 1-100 of 2,051 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center