CVS CAREMARK $58.98

down -0.46


20/5/2013 04:20 PM  |  NYSE : CVS  |  Industries : Retail Trade / Health and Personal Care Stores
Type:

CVS historical data

Date Open High Low Close Volume
5/20/2013 59.38 59.44 58.74 58.98 37478
5/17/2013 59.33 59.64 59.04 59.44 41300
5/16/2013 60.07 60.13 59.09 59.37 55051
5/15/2013 59.99 60.66 59.58 60.35 53691
5/14/2013 58.50 60.14 58.49 60.07 84276
5/13/2013 57.99 58.89 57.85 58.55 60564
5/10/2013 57.44 58.07 57.23 58.03 50893
5/9/2013 58.31 58.40 57.20 57.49 56972
5/8/2013 58.69 58.85 58.12 58.29 51316
5/7/2013 57.96 58.60 57.62 58.54 47948
5/6/2013 58.42 58.50 57.58 57.94 51500
5/3/2013 59.33 59.37 58.50 58.64 41687
5/2/2013 58.61 59.05 57.89 58.95 65798
5/1/2013 58.97 59.25 58.54 58.75 81129
4/30/2013 57.55 58.27 57.45 58.18 67598
4/29/2013 57.94 58.00 57.37 57.44 40558
4/26/2013 57.85 58.20 57.64 57.73 39974
4/25/2013 57.85 58.33 57.68 57.94 63206
4/24/2013 57.97 58.32 57.53 57.58 36319
4/23/2013 58.23 58.50 57.58 58.02 42723
4/22/2013 58.03 58.20 57.35 58.11 36633
4/19/2013 57.30 58.13 56.83 58.00 60796
4/18/2013 57.25 57.27 56.58 56.87 55195
4/17/2013 57.44 57.78 56.99 57.21 77863
4/16/2013 56.54 57.70 56.43 57.63 53667
4/15/2013 57.33 57.53 56.30 56.31 60860
4/12/2013 57.66 57.99 57.17 57.52 46139
4/11/2013 57.07 58.29 57.05 57.76 65413
4/10/2013 56.60 57.09 56.53 56.96 56299
4/9/2013 56.55 57.00 56.13 56.58 56942
4/8/2013 55.65 56.44 55.20 56.44 52376
4/5/2013 54.83 55.66 54.77 55.64 57246
4/4/2013 54.33 55.39 54.30 55.35 59820
4/3/2013 55.13 55.20 53.94 54.13 67492
4/2/2013 54.53 55.30 54.53 55.24 80029
4/1/2013 54.75 54.97 54.33 54.53 54508
3/28/2013 54.95 55.06 54.79 54.99 94007
3/27/2013 55.05 55.23 54.76 54.99 85302
3/26/2013 55.53 56.07 55.26 55.29 76316
3/25/2013 55.27 55.64 55.13 55.30 63766
3/22/2013 54.72 55.25 54.71 55.20 52140
3/21/2013 54.85 55.18 54.61 54.65 75157
3/20/2013 54.78 55.35 54.70 55.15 91363
3/19/2013 54.00 54.49 53.95 54.38 89832
3/18/2013 53.20 54.03 53.03 53.80 72088
3/15/2013 53.33 53.61 53.18 53.58 89247
3/14/2013 53.07 53.30 52.95 53.26 57964
3/13/2013 52.22 52.93 52.17 52.90 45216
3/12/2013 52.17 52.50 51.77 52.08 63885
3/11/2013 52.27 52.63 52.20 52.63 46221
3/8/2013 52.30 52.45 51.84 52.28 39790
3/7/2013 52.22 52.22 51.70 52.09 36878
3/6/2013 52.58 52.69 52.14 52.22 50227
3/5/2013 52.01 52.43 51.87 52.30 53586
3/4/2013 51.40 51.87 51.25 51.87 31328
3/1/2013 51.07 51.64 50.88 51.56 45650
2/28/2013 51.21 51.63 51.05 51.12 60188
2/27/2013 50.71 51.26 50.51 51.16 34746
2/26/2013 50.71 50.99 50.21 50.64 41280
2/25/2013 51.69 51.97 50.53 50.53 44790
2/22/2013 51.89 51.94 51.24 51.35 42202
2/21/2013 51.72 51.92 51.52 51.86 54397
2/20/2013 52.50 52.66 51.85 51.85 63504
2/19/2013 51.38 52.77 51.38 52.66 78293
2/15/2013 52.10 52.10 50.89 51.12 84901
2/14/2013 50.92 52.06 50.92 51.89 51829
2/13/2013 51.13 51.19 50.81 51.06 48380
2/12/2013 51.26 51.31 51.13 51.17 43040
2/11/2013 51.25 51.40 51.17 51.24 39923
2/8/2013 51.12 51.39 51.03 51.20 36559
2/7/2013 51.32 51.32 50.97 51.19 83717
2/6/2013 52.09 52.20 50.97 51.24 73300
2/5/2013 51.35 51.78 51.19 51.72 67913
2/4/2013 51.42 51.58 50.92 51.00 51433
2/1/2013 51.63 51.77 51.53 51.58 56948
1/31/2013 51.57 51.69 51.19 51.20 58656
1/30/2013 51.30 51.84 51.25 51.65 39613
1/29/2013 51.27 51.62 51.13 51.34 65271
1/28/2013 51.21 51.64 50.90 51.34 70261
1/25/2013 52.32 52.42 51.56 51.86 87732
1/24/2013 52.60 52.73 52.04 52.06 63147
1/23/2013 51.92 52.63 51.92 52.61 45714
1/22/2013 51.84 52.39 51.65 52.11 62312
1/18/2013 52.33 52.35 51.89 52.11 56543
1/17/2013 51.86 52.42 51.68 52.17 63766
1/16/2013 51.61 51.95 51.57 51.76 41901
1/15/2013 51.63 51.80 51.43 51.79 54727
1/14/2013 51.41 51.94 51.15 51.89 51924
1/11/2013 50.93 51.39 50.93 51.30 72092
1/10/2013 50.45 51.24 50.45 51.23 69095
1/9/2013 50.01 50.28 50.00 50.28 58952
1/8/2013 49.94 50.16 49.68 49.85 46814
1/7/2013 49.63 50.04 49.44 50.03 51781
1/4/2013 49.85 50.10 49.66 49.99 56157
1/3/2013 49.55 49.80 49.43 49.78 60822
1/2/2013 49.02 49.69 49.00 49.68 89255
12/31/2012 47.76 48.45 47.65 48.35 50695
12/28/2012 48.12 48.42 47.90 47.92 34201
12/27/2012 48.32 48.49 47.96 48.40 39804
12/26/2012 48.63 48.88 48.22 48.30 29490
Marketplace
Trading Center