CVS Caremark Corp $73.74

down -0.17


17/4/2014 06:40 PM  |  NYSE : CVS  
Industries : Retail / Drug Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVS historical data

Date Open High Low Close Volume
4/17/201473.3574.1073.3273.745,442,040
4/16/201474.0774.2473.5173.914,659,970
4/15/201473.5973.9172.3873.445,297,900
4/14/201473.1773.5272.7773.375,049,320
4/11/201472.5573.2272.3772.585,611,820
4/10/201474.4975.4172.9372.936,124,280
4/9/201473.2374.4873.1774.455,787,210
4/8/201473.7673.9973.0773.188,632,570
4/7/201474.8074.8073.8273.835,449,270
4/4/201475.5676.0074.5974.695,134,030
4/3/201474.7575.3474.6675.244,342,400
4/2/201473.9075.1173.8574.775,194,710
4/1/201474.5675.0974.1274.295,298,550
3/31/201474.8175.2374.5674.864,355,070
3/28/201474.1374.5073.8574.265,220,190
3/27/201474.6975.1574.0174.135,315,660
3/26/201475.7876.3675.1275.307,771,880
3/25/201474.7275.0574.4674.955,217,080
3/24/201474.5174.6773.7374.358,511,570
3/21/201474.5674.9573.8574.9514,440,200
3/20/201473.3674.1273.2673.993,550,530
3/19/201473.8074.2473.0673.514,331,610
3/18/201474.4274.4573.4273.695,064,010
3/17/201472.8074.4172.8074.366,306,220
3/14/201472.3073.5172.3072.755,486,050
3/13/201473.0873.2872.3672.505,119,400
3/12/201472.3772.8872.0572.884,015,680
3/11/201473.6773.7072.5072.704,723,890
3/10/201473.4273.7073.1373.574,068,240
3/7/201473.4973.7873.1373.483,726,560
3/6/201473.8973.8972.9873.223,713,980
3/5/201473.1573.5873.0373.184,611,530
3/4/201473.2773.3972.8873.105,745,070
3/3/201472.5973.1072.2672.595,767,460
2/28/201472.2573.6272.1473.147,556,260
2/27/201472.1372.3071.6972.164,999,670
2/26/201472.1872.6372.0072.205,260,180
2/25/201471.4872.2071.3772.164,868,220
2/24/201471.4772.1271.3571.374,916,380
2/21/201471.1871.6671.1371.204,908,500
2/20/201470.2171.3870.0771.315,608,170
2/19/201470.1670.7269.9270.105,646,480
2/18/201470.4870.5570.0470.326,868,550
2/14/201469.3570.1969.1269.905,135,130
2/13/201468.2069.5768.0969.486,027,880
2/12/201468.6569.1068.3968.545,947,800
2/11/201469.7169.7168.2168.7713,624,500
2/10/201466.4267.0066.3666.948,586,260
2/7/201466.0166.9865.9666.446,376,450
2/6/201465.4766.1465.3166.115,931,230
2/5/201465.0666.0064.9565.4410,094,300
2/4/201466.4566.7765.7166.116,137,830
2/3/201467.5267.6765.6865.797,016,450
1/31/201466.7968.0766.0767.727,388,560
1/30/201467.7968.2467.3367.655,060,600
1/29/201468.0068.0667.1667.358,339,320
1/28/201467.6668.7867.6668.525,159,130
1/27/201467.6667.9567.0767.537,289,130
1/24/201468.3768.4367.6367.635,750,070
1/23/201468.7168.7868.1068.475,634,740
1/22/201468.6569.6668.6069.176,294,500
1/21/201468.6168.6268.0668.326,548,810
1/17/201468.2168.2667.8267.974,551,890
1/16/201468.1968.2867.7668.135,865,400
1/15/201468.6369.0067.8868.295,853,220
1/14/201468.6268.8468.1468.495,840,500
1/13/201469.3369.6868.4368.553,638,310
1/10/201469.8170.0068.8369.516,863,350
1/9/201470.4570.5969.3369.924,961,060
1/8/201469.7869.9369.1569.775,067,650
1/7/201469.5369.7569.2269.674,524,200
1/6/201470.7570.8369.3069.316,353,420
1/3/201470.5570.7870.2670.553,885,810
1/2/201471.1671.3770.1870.404,489,520
12/31/201371.8071.9871.3071.572,301,620
12/30/201371.3971.8571.3971.582,513,580
12/27/201371.3571.9971.3171.562,440,430
12/26/201371.0071.4070.9971.282,371,540
12/24/201370.5671.2970.5670.981,698,190
12/23/201370.5070.7470.1270.523,850,520
12/20/201369.9470.8769.7770.0614,986,500
12/19/201369.6470.4169.3870.145,950,060
12/18/201367.1269.6967.1269.6910,323,000
12/17/201367.8567.9166.7766.815,949,820
12/16/201367.6868.3667.4467.794,879,780
12/13/201367.7267.9067.0067.313,883,300
12/12/201368.3068.3067.4867.574,907,400
12/11/201368.0868.7367.9368.147,210,290
12/10/201366.6068.6066.2367.999,884,480
12/9/201366.8867.0966.2166.735,026,140
12/6/201366.3266.9766.2766.754,028,600
12/5/201366.0666.5365.7765.874,088,530
12/4/201366.4866.6665.4566.125,261,510
12/3/201366.0866.9566.0666.754,513,440
12/2/201367.1067.5066.2466.654,813,030
11/29/201367.0967.6466.9066.963,940,080
11/27/201366.3866.9666.2266.764,943,560
11/26/201366.6667.2066.0666.095,558,570
11/25/201366.7166.9966.5666.783,546,610
11/22/201365.9866.7165.9866.684,491,410
Trading Center