CareFusion Corp $45.05

up +0.14


21/8/2014 04:02 PM  |  NYSE : CFN  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFN historical data

Date Open High Low Close Volume
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
7/18/20149.149.169.089.0910,593
7/17/201444.2444.5244.0744.141,179,313
7/17/20149.249.279.149.1414,052
7/16/201444.8044.8044.0644.37949,029
7/16/20149.129.239.129.2023,904
7/15/201444.5044.7944.2644.53957,398
7/15/20149.309.309.199.1917,087
7/14/201445.0945.1144.3944.56947,387
7/14/20149.279.349.139.2536,633
7/11/201444.7045.0144.6744.811,110,122
7/11/20149.109.289.079.2420,392
7/10/201444.4244.8844.1544.641,032,485
7/10/20149.009.209.009.1222,291
7/9/201444.7444.9044.5744.72643,111
7/9/20149.369.369.059.1542,836
7/8/201445.2545.2644.4544.551,235,669
7/8/20149.499.499.079.3474,718
7/7/201445.5345.8145.2145.251,797,524
7/7/20149.309.509.309.4264,150
7/4/20148.909.288.859.1890,777
7/3/201445.4645.7045.2745.63625,342
7/3/20148.658.908.658.8464,285
7/2/201445.3345.5045.1645.401,041,353
7/2/20148.508.608.508.5745,758
7/1/201444.5645.5244.4845.262,764,286
6/30/201444.4044.6144.1244.351,877,457
6/30/20148.678.688.588.5813,385
6/27/201444.2644.5644.0744.291,091,774
6/27/20148.648.708.608.6026,144
6/26/201444.4844.5444.2244.341,497,897
6/26/20148.898.898.648.64113,413
6/25/201444.0444.6844.0444.37941,800
6/25/20148.908.908.808.8035,357
6/24/201444.1044.4543.8744.011,512,005
6/24/20148.888.888.758.8523,494
6/23/201444.1544.4144.0344.221,502,477
6/23/20148.648.718.608.6664,516
6/20/201444.1444.2943.9944.241,782,819
6/20/20148.758.758.588.6872,480
6/19/201443.5244.0043.5243.961,498,828
6/19/20148.918.948.768.8060,068
6/18/201442.9143.5742.6843.541,377,435
6/18/20148.958.988.928.9317,922
6/17/201442.7743.0842.5242.931,133,451
6/17/20148.979.008.928.9481,141
6/16/201442.8743.8542.6842.761,858,962
6/16/20148.828.978.708.9734,610
6/13/201442.8243.0042.6642.72820,814
6/13/20148.768.938.768.8535,211
6/12/201443.0443.2442.6042.861,525,838
6/12/20148.768.948.768.7840,257
6/11/201443.1443.3043.0243.041,312,335
Trading Center