CareFusion Corp $38.51

up +0.07


23/4/2014 11:58 AM  |  NYSE : CFN  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFN historical data

Date Open High Low Close Volume
4/22/201438.5238.7038.3438.442,445,760
4/21/201438.6338.6538.3438.451,028,380
4/17/201438.2638.7438.2238.50937,183
4/16/201439.0239.1138.1838.351,259,410
4/15/201438.7538.9037.7638.651,178,120
4/14/201438.5538.8738.3438.74918,637
4/11/201438.5839.0238.2538.341,173,210
4/10/201440.0440.1238.8738.901,207,970
4/9/201439.1040.0938.7140.021,354,620
4/8/201439.8339.9539.0739.081,797,730
4/7/201440.6140.7939.5439.861,474,550
4/4/201440.8842.0940.6040.672,356,850
4/3/201440.4140.8740.1740.732,010,800
4/2/201440.3040.4139.9940.331,460,690
4/1/201440.3540.6639.8340.361,478,320
3/31/201439.7640.3839.6540.221,425,730
3/28/201439.4939.9439.2839.471,438,060
3/27/201439.4339.4939.0239.341,905,400
3/26/201440.0340.3839.3639.361,614,550
3/25/201439.8640.2539.4539.871,015,090
3/24/201440.2440.3439.4039.681,077,820
3/21/201441.2541.3140.0740.201,763,590
3/20/201440.6640.9240.4940.90516,308
3/19/201441.2341.3540.5640.79652,754
3/18/201440.5641.3340.3741.13860,632
3/17/201440.3440.7340.3140.53815,345
3/14/201440.7541.0940.1540.241,110,750
3/13/201441.0841.1740.6340.791,085,280
3/12/201440.7440.9440.5740.921,129,300
3/11/201441.5541.6040.8441.061,271,490
3/10/201441.3441.7141.2041.55766,807
3/7/201441.7241.7941.1541.351,109,570
3/6/201441.1141.7341.1141.611,124,830
3/5/201441.3641.3840.8241.01938,973
3/4/201440.6241.5540.6041.481,200,260
3/3/201440.1740.7140.0540.24790,740
2/28/201440.8841.1740.2540.532,026,050
2/27/201440.7740.8640.3340.851,377,620
2/26/201440.6941.1640.6640.84937,548
2/25/201440.9941.0840.5740.661,144,000
2/24/201441.0941.5341.0941.10898,318
2/21/201441.6241.7341.0741.081,066,120
2/20/201441.1141.6940.9041.63784,290
2/19/201441.3441.7041.0341.05821,247
2/18/201441.1041.5441.0641.421,291,540
2/14/201441.1941.3640.9340.951,333,790
2/13/201440.6641.2540.4141.151,039,720
2/12/201440.6841.0040.4840.801,435,400
2/11/201440.0640.5339.9040.501,280,310
2/10/201439.6840.1239.6140.021,255,040
2/7/201438.9139.6238.7439.561,432,770
2/6/201438.6639.1238.4438.781,341,180
2/5/201438.4538.7737.8738.523,275,650
2/4/201438.0039.4738.0038.646,287,490
2/3/201440.8540.9239.4839.802,227,920
1/31/201441.0541.2540.4240.772,472,660
1/30/201440.7341.9840.5341.713,129,420
1/29/201439.7140.6739.5540.522,203,290
1/28/201439.2439.9639.2439.921,037,900
1/27/201439.1339.5438.9539.201,330,770
1/24/201440.2340.3339.0939.101,840,610
1/23/201440.5840.6040.2040.33821,921
1/22/201440.7741.0440.6140.80945,459
1/21/201440.8841.0540.5040.78813,765
1/17/201441.0741.5240.6640.751,577,730
1/16/201440.8341.0140.5840.941,666,860
1/15/201441.0341.3440.6640.861,890,840
1/14/201440.9141.2840.9041.041,269,230
1/13/201441.0941.5040.6840.751,508,570
1/10/201441.1441.3040.9441.221,772,170
1/9/201440.4341.2640.1441.252,051,250
1/8/201440.0640.3639.8640.311,849,370
1/7/201439.8740.2539.7740.031,771,280
1/6/201439.2239.7439.2239.522,318,440
1/3/201439.2739.4638.9839.002,182,230
1/2/201439.8139.9239.1139.211,186,650
12/31/201340.0040.1539.6539.82733,260
12/30/201339.8440.0339.6939.97781,543
12/27/201340.2440.2439.7539.80578,207
12/26/201339.8539.9539.5039.67850,272
12/24/201339.5240.0639.5239.80576,653
12/23/201339.5439.7639.3839.531,280,600
12/20/201339.4539.7339.3339.402,193,470
12/19/201339.5039.6139.2239.541,679,890
12/18/201338.5539.6638.4239.512,866,120
12/17/201338.6838.7037.6138.493,733,700
12/16/201339.1239.6839.0139.491,975,790
12/13/201338.6639.2038.6638.711,431,160
12/12/201338.5338.8038.3338.681,454,350
12/11/201339.4739.4738.5938.611,630,580
12/10/201340.0440.1239.4639.47814,506
12/9/201339.9340.2439.6640.241,313,780
12/6/201339.8839.9939.5739.671,222,320
12/5/201339.2639.6339.2139.50905,613
12/4/201339.4739.8439.1339.411,166,200
12/3/201340.0040.0039.2939.671,268,460
12/2/201339.9140.2939.7640.111,366,370
11/29/201339.8440.0339.8139.85500,992
11/27/201339.8739.9539.7339.851,017,160
11/26/201339.1539.9339.1139.772,807,510
Trading Center