CVS Caremark Corp $77.86

down -0.52


29/7/2014 03:36 PM  |  NYSE : CVS  
Industries : Retail / Drug Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVS historical data

Date Open High Low Close Volume
7/28/201479.0079.1578.1978.384,278,463
7/25/201478.7579.2178.6179.123,294,960
7/24/201478.3479.0178.1678.893,798,080
7/23/201477.8278.1977.5778.132,314,543
7/22/201477.1178.0577.0277.872,697,153
7/21/201476.9977.2976.5577.043,152,176
7/18/201476.3277.5276.2477.473,247,717
7/17/201476.6277.0176.0976.112,420,024
7/16/201477.6977.8576.9077.032,796,317
7/15/201477.2177.6576.9277.413,502,489
7/14/201477.1377.5477.1077.292,272,668
7/11/201476.5577.0376.3076.902,269,019
7/10/201476.2476.9376.0476.612,911,653
7/9/201476.8576.9676.2576.843,127,305
7/8/201476.5876.6676.1876.533,318,116
7/7/201476.6176.9976.4876.672,439,661
7/3/201476.4276.9376.3176.832,040,838
7/2/201475.9976.7375.7576.252,759,209
7/1/201475.8976.3375.4276.043,361,277
6/30/201475.7476.1475.2175.373,982,750
6/27/201475.4575.7875.1975.727,274,076
6/26/201475.4776.0675.1175.544,008,430
6/25/201475.5675.7975.0775.464,240,495
6/24/201475.7176.2474.6475.485,865,342
6/23/201476.7776.7876.0076.323,573,178
6/20/201477.7377.8876.7276.796,127,223
6/19/201477.4777.7477.3277.454,535,096
6/18/201476.8777.3976.1277.363,481,618
6/17/201476.0976.4875.9176.202,780,296
6/16/201475.7576.3675.5876.143,992,766
6/13/201476.2776.3475.3775.863,107,234
6/12/201477.1477.2575.8275.983,777,907
6/11/201477.7478.0077.2777.323,125,467
6/10/201478.4378.4677.8078.022,704,761
6/9/201478.8278.8578.3778.552,890,036
6/6/201478.8479.4378.6678.922,978,683
6/5/201477.8978.8677.6778.623,309,837
6/4/201477.7978.2377.3778.162,891,889
6/3/201478.2578.4877.6877.712,946,204
6/2/201478.3678.6078.0678.302,151,050
5/30/201477.8078.4977.6878.325,286,039
5/29/201477.5177.8677.0777.663,321,409
5/28/201477.2377.7577.2077.253,744,710
5/27/201477.3077.3477.0077.172,747,297
5/23/201477.3377.4176.9977.122,500,018
5/22/201476.6477.3776.5377.213,546,400
5/21/201476.3176.8076.1076.703,370,140
5/20/201476.2776.5375.8175.932,931,699
5/19/201476.2776.6976.0476.274,314,508
5/16/201475.5676.6875.4776.575,378,486
5/15/201475.9776.0074.7475.563,799,932
5/14/201476.1676.4875.9076.002,814,043
5/13/201476.8077.0076.4276.553,476,749
5/12/201476.5077.1376.4276.824,334,090
5/9/201475.7876.4475.4176.284,212,485
5/8/201475.7376.2375.3775.866,199,366
5/7/201474.8176.0074.3875.905,480,169
5/6/201474.9074.9974.3174.444,329,778
5/5/201473.7575.7073.3474.986,211,368
5/2/201472.8673.9472.4373.866,912,062
5/1/201472.4473.2872.4473.097,019,823
4/30/201473.1273.1872.4572.728,736,475
4/29/201473.6774.0673.4373.475,027,090
4/28/201473.7174.5773.2573.617,684,359
4/25/201473.0073.6372.9773.244,397,088
4/24/201473.2773.6472.9773.075,217,896
4/23/201473.2473.6372.9773.093,499,285
4/22/201473.8473.8673.2273.245,001,684
4/21/201473.6374.0473.5173.675,247,371
4/17/201473.3574.1073.3273.745,442,040
4/16/201474.0774.2473.5173.914,659,969
4/15/201473.5973.9172.3873.445,297,903
4/14/201473.1773.5272.7773.375,049,318
4/11/201472.5573.2272.3772.585,611,825
4/10/201474.4975.4172.9372.936,124,284
4/9/201473.2374.4873.1774.455,787,207
4/8/201473.7673.9973.0773.188,632,574
4/7/201474.8074.8073.8273.835,449,267
4/4/201475.5676.0074.5974.695,134,026
4/3/201474.7575.3474.6675.244,342,402
4/2/201473.9075.1173.8574.775,194,710
4/1/201474.5675.0974.1274.295,298,549
3/31/201474.8175.2374.5674.864,355,067
3/28/201474.3074.5073.8574.265,220,187
3/27/201474.6975.1574.0174.135,315,661
3/26/201475.7876.3675.1275.307,771,877
3/25/201474.7275.0574.4674.955,217,082
3/24/201474.5174.6773.7374.358,511,573
3/21/201474.5674.9573.8574.9514,440,167
3/20/201473.3674.1273.2673.993,550,534
3/19/201473.8074.2473.0673.514,331,607
3/18/201474.4274.4573.4273.695,064,008
3/17/201472.8074.4172.8074.366,306,223
3/14/201472.3073.5172.3072.755,486,049
3/13/201473.0873.2872.3672.505,119,398
3/12/201472.3772.8872.0572.884,015,685
3/11/201473.6773.7072.5072.704,723,886
3/10/201473.4273.7073.1373.574,068,244
3/7/201473.4973.7873.1373.483,726,563
3/6/201473.8973.8972.9873.223,713,978
Trading Center