$59.56 -0.18 (%) CareFusion Corp - NYSE

Jan. 28, 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
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
12/16/201458.7358.8858.6458.652,632,261
12/16/201411.1611.1811.1611.1617,603
12/15/201458.9859.0158.6958.722,737,433
12/15/201411.1711.1811.1611.16157,286
12/12/201458.9459.1158.8458.861,563,437
12/12/201411.1911.1911.1711.17131,304
12/11/201458.9759.1658.8959.001,649,256
12/11/201411.2011.2411.1911.19282,386
12/10/201459.1059.2158.8358.882,176,742
12/10/201411.1911.2011.1911.1945,745
12/9/201459.0759.1758.9859.142,267,463
12/9/201411.1811.2011.1811.1952,859
12/8/201459.1359.3759.1159.252,556,125
12/8/201411.1911.2211.1911.1949,880
12/5/201459.2359.2559.0259.091,010,333
12/5/201411.1811.2011.1811.1946,742
12/4/201459.1359.4259.1159.231,303,959
12/4/201411.1911.1911.1811.18128,468
12/3/201459.1859.3859.1059.141,890,379
12/3/201411.1711.1911.1711.1828,890
12/2/201459.2359.2659.1259.221,709,002
12/2/201411.1611.1911.1611.1952,546
12/1/201459.1659.3259.0459.192,932,184
12/1/201411.1611.1911.1611.1642,780
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
  • Showing 1-100 of 2,027 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center