CVS Caremark Corp $79.12

up +0.23


25/7/2014 04:01 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
10/8/201357.0257.9957.0157.058,410,328
10/7/201356.3557.1256.3456.734,334,079
10/4/201356.5257.0856.3256.885,045,355
10/3/201357.1957.2856.4456.647,581,879
10/2/201357.1657.2056.6057.106,636,937
10/1/201356.7657.9356.7657.547,226,733
9/30/201357.4757.6556.6856.757,556,748
9/27/201358.0858.0857.6657.803,481,251
9/26/201357.9058.6957.8758.174,845,927
9/25/201357.9658.6257.6457.785,034,357
9/24/201358.2558.3557.8557.925,337,721
9/23/201358.3558.4057.8158.206,487,721
9/20/201359.6959.7258.2958.539,899,136
9/19/201360.5860.6159.6759.807,511,672
9/18/201360.9661.3359.5360.5610,955,469
9/17/201360.9461.0860.7061.014,813,430
9/16/201360.3961.1760.3960.955,426,295
9/13/201359.6160.0359.5459.903,500,006
9/12/201359.7260.0059.4759.514,700,249
9/11/201359.2459.8259.2459.604,281,270
9/10/201359.1159.4058.8659.224,715,880
9/9/201358.7358.8858.3458.774,851,616
9/6/201358.5959.0357.9558.634,880,422
9/5/201358.1858.8758.0258.464,080,904
9/4/201358.5258.8158.2458.623,856,755
9/3/201358.4458.6958.1958.524,350,551
8/30/201357.9758.2957.6258.054,560,879
8/29/201357.1158.3657.0757.824,047,268
8/28/201357.5858.0257.2157.286,159,756
8/27/201357.7758.0757.5457.695,495,808
8/26/201357.9558.7957.9558.244,204,663
8/23/201358.5258.5657.9757.976,781,795
8/22/201358.3058.6658.2058.384,125,573
8/21/201359.0759.0758.0658.094,937,346
8/20/201358.5459.6958.4659.284,622,334
8/19/201358.3658.8458.3058.453,735,583
8/16/201358.4558.9958.3558.575,440,552
8/15/201359.1059.2058.4658.654,339,142
8/14/201360.2660.2659.6059.624,391,656
8/13/201359.9960.4859.7460.324,392,103
8/12/201359.0360.0058.8559.884,773,790
8/9/201359.1859.9758.9959.485,089,184
8/8/201359.3759.5058.5859.345,090,157
8/7/201359.2959.3858.2759.126,298,050
8/6/201361.4361.4659.4959.898,479,005
8/5/201362.0462.0761.5861.624,659,948
8/2/201361.8962.1861.5961.844,233,217
8/1/201362.0162.2261.7162.173,367,112
7/31/201361.0261.8860.7661.494,840,319
7/30/201361.8462.0860.8760.963,492,660
7/29/201361.6461.8161.3361.622,723,314
7/26/201361.5162.0061.1461.962,718,178
7/25/201361.5062.0561.2461.932,824,038
7/24/201361.9462.0161.3861.662,361,537
7/23/201362.0862.3661.4961.892,927,064
7/22/201361.6762.0061.5561.822,476,357
7/19/201361.2361.7061.0161.633,055,676
7/18/201360.8161.5560.6961.204,206,939
7/17/201361.0461.1060.6860.952,608,114
7/16/201360.4661.0360.2860.893,463,591
7/15/201361.0861.3160.6460.653,261,699
7/12/201360.7661.2560.6660.953,594,655
7/11/201360.5661.0660.1461.004,215,494
7/10/201360.0560.3359.8159.884,879,220
7/9/201359.7960.3759.6660.154,102,611
7/8/201358.9859.5358.7259.533,512,077
7/5/201358.6058.7657.9458.642,727,027
7/3/201358.2158.3457.4758.303,174,621
7/2/201357.5658.5857.3258.495,514,463
7/1/201357.7258.5757.4157.594,747,135
6/28/201357.2657.6856.6257.188,938,574
6/27/201357.6557.9657.1957.264,080,908
6/26/201357.2057.5757.0757.364,043,346
6/25/201356.4256.8955.6656.626,849,227
6/24/201357.1057.4456.2756.845,059,440
6/21/201357.5058.1457.1757.577,468,128
6/20/201358.5458.5656.8256.996,735,089
6/19/201359.9060.3459.0959.094,745,052
6/18/201359.4159.9959.2059.912,704,130
6/17/201359.4559.8658.8759.273,825,306
6/14/201359.2259.9558.9059.034,224,144
6/13/201358.4559.3758.3459.274,040,008
6/12/201359.0759.8058.3458.383,198,617
6/11/201358.3159.1758.0558.675,254,957
6/10/201358.5459.2958.5058.604,952,397
6/7/201358.4958.6357.9258.493,914,224
6/6/201357.2257.8956.6457.894,635,546
6/5/201357.4157.7856.9757.234,173,957
6/4/201358.5658.8157.0357.495,105,352
6/3/201357.7658.7056.5958.656,983,878
5/31/201358.8959.1557.5857.586,993,787
5/30/201359.4459.4458.7958.793,271,042
5/29/201359.8359.8859.0659.243,809,193
5/28/201359.7160.7059.7160.216,267,433
5/24/201358.2959.3557.9659.204,244,909
5/23/201358.3458.7057.8058.334,149,752
5/22/201359.4459.9558.4958.706,008,948
5/21/201358.9759.6758.9659.514,093,049
5/20/201359.3859.4458.7458.983,747,787
5/17/201359.3359.6459.0459.444,131,290
Trading Center