CareFusion Corp $44.75

down -0.19


31/7/2014 09:54 AM  |  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
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
6/11/20148.949.008.848.9041,932
6/10/201443.3743.5143.1043.441,120,214
6/10/20149.059.058.989.0036,795
6/9/201443.6843.8043.1643.391,517,452
6/9/20149.089.109.009.0443,512
6/6/201443.8844.0243.6343.771,275,215
6/6/20149.009.148.959.0222,811
6/5/201443.6144.1743.4643.721,081,744
6/5/20149.249.248.929.0233,796
6/4/201443.0643.7842.9543.671,724,313
6/4/20149.269.269.029.0732,669
6/3/201442.9143.2442.8343.071,531,709
6/3/20149.119.309.119.1859,670
6/2/201442.9643.0042.5842.971,193,491
6/2/20149.179.249.049.1645,340
5/30/201442.8643.1942.8242.931,404,165
5/30/20148.949.148.878.9543,802
5/29/201442.6042.9442.4842.90965,538
5/29/20148.808.958.808.8621,905
5/28/201442.6242.8842.3742.501,930,002
5/28/20149.059.058.728.8261,547
5/27/201442.3242.5442.0742.501,585,352
5/27/20148.889.058.889.0253,405
5/26/20148.328.748.328.6942,010
5/23/201442.0142.3141.8542.251,720,473
5/23/20148.308.478.128.2957,185
5/22/201442.9242.9841.9041.983,991,367
5/22/20148.408.408.108.33210,917
5/21/201442.9943.0842.2342.993,389,000
5/21/20148.508.558.318.3266,461
5/20/201443.1243.2242.6842.952,469,186
Trading Center