$45.25 -0.55 (%) CareFusion Corp - NYSE

Sep. 30, 2014 | 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
9/29/201445.4345.9045.2845.80776,106
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
9/18/201446.5246.7946.4946.72908,029
9/18/201411.3111.3311.3111.33451,379
9/17/201446.4946.6746.0546.451,056,792
9/17/201411.3211.3311.3111.32774,682
9/16/201446.1746.6146.0046.50771,833
9/16/201411.3511.4611.3211.352,708,573
9/15/201446.3146.3746.0446.27914,976
9/15/20148.618.668.508.5985,997
9/12/201446.7846.8546.3346.391,588,942
9/12/20148.488.558.358.55307,095
9/11/201446.1846.7946.0146.772,108,803
9/11/20147.818.267.798.24243,978
9/10/201446.0446.4245.8846.361,252,882
9/10/20147.537.697.467.62152,011
9/9/201445.9846.1345.6945.881,272,208
9/9/20147.627.697.407.54255,642
9/8/201446.3146.4345.9046.051,446,186
9/8/20147.857.857.557.6588,135
9/5/201446.0146.5445.6146.451,044,451
9/5/20147.817.877.707.8595,720
9/4/201446.1546.5445.8945.93998,983
9/4/20147.987.987.837.8582,589
9/3/201446.4546.5245.9846.04653,752
9/3/20148.168.167.677.98110,765
9/2/201445.9446.3045.6846.291,614,228
9/2/20148.308.308.188.1837,280
8/29/201445.6045.9345.2845.911,083,754
8/29/20148.268.298.188.2652,887
8/28/201445.2145.4345.0545.41846,536
8/28/20148.308.358.268.26204,826
8/27/201445.2345.4545.0945.38556,217
8/27/20148.458.458.318.3234,995
8/26/201445.3045.4645.1045.25629,781
8/26/20148.378.448.298.4457,490
8/25/201445.3645.4645.1245.25653,946
8/25/20148.308.458.298.3734,758
8/22/201445.1145.2544.8145.131,140,880
8/22/20148.388.408.258.3423,697
8/21/201444.9645.1844.7945.05885,305
8/21/20148.388.388.238.3894,129
8/20/201444.9145.0444.6644.91670,234
8/20/20148.478.478.348.3851,013
8/19/201444.6944.9444.4544.93731,839
8/19/20148.488.508.408.4743,378
8/18/201444.0744.8543.9544.651,452,762
8/18/20148.578.578.368.4066,295
8/15/201444.0744.2943.5443.971,031,447
8/15/20148.608.608.408.4695,874
8/14/201444.0744.3143.8544.04821,588
8/14/20148.458.658.458.6046,024
8/13/201443.6644.1843.6244.091,509,175
8/13/20148.518.608.358.4544,939
8/12/201443.1843.5443.1143.301,303,376
8/12/20148.558.618.458.5345,838
8/11/201442.7443.3642.6143.192,131,476
8/11/20148.608.608.478.55460,961
8/8/201442.5442.9141.3942.492,733,771
8/8/20148.488.628.448.6230,443
8/7/201442.6042.7541.9342.112,549,267
8/7/20148.378.508.378.4438,015
8/6/201442.6642.8642.2142.513,453,232
8/6/20148.288.468.108.3736,575
8/5/201443.6243.6342.8542.904,820,929
8/5/20148.568.568.238.2964,429
8/4/201443.8143.8743.3343.731,883,932
8/1/201443.7743.9643.4743.751,311,050
8/1/20148.558.598.328.3851,841
7/31/201444.5844.9043.7243.792,279,447
7/31/20148.608.698.408.52114,273
7/30/201444.8845.1444.6944.94639,448
7/30/20148.798.808.498.7066,044
7/29/201445.0045.1144.7044.73866,647
7/29/20148.808.858.688.73114,323
7/28/201444.6845.0844.6545.01916,574
7/28/20148.788.798.558.7552,356
7/25/201444.6244.8444.4744.82781,305
7/25/20148.948.948.508.621,158,210
7/24/201444.8344.9044.5844.741,022,362
7/24/20149.009.008.758.8024,322
7/23/201444.5144.8644.3344.85955,656
7/23/20149.149.148.939.0053,685
7/22/201444.6044.7244.2844.321,242,500
7/22/20148.979.108.959.0227,152
7/21/201444.3744.6144.3044.48567,448
7/21/20149.089.088.928.9530,306
7/18/201444.3044.6444.2544.601,182,003
  • Showing 1-100 of 1,945 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center