$56.96 +0.06 (%) CareFusion Corp - NYSE

Oct. 24, 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
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
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
  • Showing 1-100 of 1,962 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center