CAREFUSION $34.36

up +0.67


17/5/2013 04:17 PM  |  NYSE : CFN  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

CFN historical data

Date Open High Low Close Volume
5/17/2013 33.89 34.42 33.75 34.36 22829
5/16/2013 33.61 33.80 33.29 33.69 18995
5/15/2013 33.81 33.89 33.59 33.70 17409
5/14/2013 33.83 34.05 33.63 33.83 20254
5/13/2013 33.43 33.88 33.38 33.77 16890
5/10/2013 33.91 33.91 32.48 33.59 50610
5/9/2013 34.67 34.99 34.49 34.65 15769
5/8/2013 34.30 34.67 34.27 34.62 14179
5/7/2013 34.33 34.41 34.16 34.30 15667
5/6/2013 34.12 34.32 34.00 34.30 25187
5/3/2013 33.91 34.39 33.85 34.14 22421
5/2/2013 33.39 33.78 33.28 33.60 23209
5/1/2013 33.26 33.82 32.96 33.21 26618
4/30/2013 33.75 33.77 33.25 33.44 36561
4/29/2013 33.87 33.98 33.63 33.78 16961
4/26/2013 34.40 34.44 33.56 33.76 18743
4/25/2013 34.47 34.74 34.39 34.46 15934
4/24/2013 34.39 34.48 34.20 34.26 12177
4/23/2013 34.22 34.50 33.96 34.28 18614
4/22/2013 34.59 34.64 33.79 34.01 19946
4/19/2013 34.37 34.59 34.15 34.55 9268
4/18/2013 34.56 34.57 34.01 34.20 10752
4/17/2013 34.76 34.83 34.42 34.52 15704
4/16/2013 34.61 34.93 34.29 34.92 10634
4/15/2013 35.21 35.30 34.33 34.33 15545
4/12/2013 35.28 35.61 35.23 35.29 12600
4/11/2013 34.87 35.47 34.84 35.39 12106
4/10/2013 34.59 34.83 34.57 34.83 10874
4/9/2013 34.61 34.76 34.48 34.51 12711
4/8/2013 34.48 34.52 34.18 34.48 10210
4/5/2013 34.34 34.58 34.15 34.53 8711
4/4/2013 34.72 35.01 34.56 34.78 12186
4/3/2013 34.95 34.98 34.42 34.53 17371
4/2/2013 34.90 35.12 34.78 34.93 10256
4/1/2013 34.97 34.99 34.62 34.76 8570
3/28/2013 34.92 35.00 34.80 34.99 17196
3/27/2013 34.56 34.97 34.50 34.92 9071
3/26/2013 34.54 34.81 34.48 34.80 9364
3/25/2013 34.77 34.94 34.18 34.39 12282
3/22/2013 34.29 34.70 34.25 34.68 10074
3/21/2013 34.00 34.26 33.96 34.19 11759
3/20/2013 33.98 34.25 33.97 34.17 9992
3/19/2013 33.95 34.12 33.65 33.82 8602
3/18/2013 33.99 34.17 33.88 33.93 7953
3/15/2013 34.28 34.51 34.16 34.31 18423
3/14/2013 34.36 34.65 34.26 34.39 16923
3/13/2013 34.01 34.35 33.95 34.33 22704
3/12/2013 33.66 34.04 33.51 34.04 18389
3/11/2013 33.40 33.78 33.39 33.68 14597
3/8/2013 33.39 33.67 33.36 33.46 23869
3/7/2013 33.27 33.48 33.21 33.35 23125
3/6/2013 33.49 33.67 33.25 33.26 16022
3/5/2013 33.17 33.57 32.98 33.39 19984
3/4/2013 32.86 33.07 32.64 33.04 16411
3/1/2013 32.69 33.15 32.46 32.96 20925
2/28/2013 32.49 33.00 32.39 32.74 19199
2/27/2013 32.10 32.50 31.99 32.44 15066
2/26/2013 31.76 32.19 31.51 32.09 26848
2/25/2013 32.89 32.93 31.65 31.65 26652
2/22/2013 32.34 32.73 32.13 32.72 23118
2/21/2013 32.58 32.75 31.92 32.20 26975
2/20/2013 33.07 33.61 32.59 32.71 28149
2/19/2013 32.80 33.22 32.70 33.07 23866
2/15/2013 32.68 32.91 32.45 32.80 18921
2/14/2013 32.91 33.42 32.35 32.74 52744
2/13/2013 32.44 32.49 31.93 32.06 22394
2/12/2013 32.14 32.44 31.91 32.43 20966
2/11/2013 31.73 32.46 31.43 32.12 23185
2/8/2013 31.78 32.57 30.75 31.85 25676
2/7/2013 31.43 31.86 31.38 31.83 15253
2/6/2013 31.35 31.54 31.29 31.44 11852
2/5/2013 30.99 31.42 30.92 31.39 15590
2/4/2013 31.14 31.19 30.79 30.89 16655
2/1/2013 31.17 31.45 31.14 31.33 15460
1/31/2013 31.07 31.19 30.86 31.04 7762
1/30/2013 31.26 31.33 31.09 31.15 11556
1/29/2013 31.03 31.41 31.02 31.30 15509
1/28/2013 31.53 31.55 31.10 31.12 12481
1/25/2013 30.80 31.44 30.68 31.44 16107
1/24/2013 30.58 30.78 30.57 30.74 11127
1/23/2013 30.75 30.80 30.53 30.56 11590
1/22/2013 30.75 30.82 30.47 30.81 11869
1/18/2013 30.59 30.77 30.45 30.72 13914
1/17/2013 30.26 30.51 30.16 30.44 13128
1/16/2013 29.85 30.19 29.77 30.15 19269
1/15/2013 29.53 29.97 29.48 29.93 12607
1/14/2013 29.42 29.69 29.39 29.64 10091
1/11/2013 29.76 29.76 29.33 29.40 8100
1/10/2013 29.54 29.67 29.38 29.65 9549
1/9/2013 29.36 29.47 29.28 29.47 11951
1/8/2013 29.38 29.38 29.10 29.24 10294
1/7/2013 28.99 29.26 28.88 29.26 13431
1/4/2013 29.10 29.19 28.87 29.10 14589
1/3/2013 28.85 29.18 28.74 29.09 14762
1/2/2013 28.95 29.29 28.85 29.28 14911
12/31/2012 28.34 28.60 28.00 28.58 10940
12/28/2012 28.39 28.52 28.24 28.34 8356
12/27/2012 28.48 28.57 28.11 28.50 10305
12/26/2012 28.70 28.76 28.40 28.49 7111
12/24/2012 28.76 28.85 28.58 28.69 3214
Marketplace
Trading Center