CVS CAREMARK $58.33

down -0.37


23/5/2013 04:23 PM  |  NYSE : CVS  |  Industries : Retail Trade / Health and Personal Care Stores
Type:

CVS historical data

Date Open High Low Close Volume
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
12/24/2012 48.48 48.73 48.37 48.63 15163
12/21/2012 48.76 49.12 48.16 48.67 110214
12/20/2012 48.89 49.21 48.81 49.13 58760
12/19/2012 49.26 49.35 48.74 48.75 56321
12/18/2012 49.00 49.31 48.81 49.20 77066
12/17/2012 49.32 49.41 48.89 49.04 95114
12/14/2012 49.00 49.72 48.85 49.24 120030
12/13/2012 49.30 49.80 48.17 48.50 163429
12/12/2012 47.67 47.81 47.35 47.54 60239
12/11/2012 47.36 47.81 47.36 47.55 68211
12/10/2012 46.84 47.55 46.84 47.24 53329
12/7/2012 46.74 46.90 46.59 46.84 42145
12/6/2012 46.28 46.76 46.16 46.71 59607
12/5/2012 46.03 46.35 45.81 46.18 51618
12/4/2012 46.31 46.38 45.90 45.94 58337
12/3/2012 46.53 46.67 46.19 46.28 57052
11/30/2012 46.25 46.65 46.15 46.51 111840
11/29/2012 46.00 46.39 45.91 46.34 50671
11/28/2012 45.16 45.88 45.07 45.88 58968
11/27/2012 45.39 45.99 45.22 45.25 59170
11/26/2012 45.57 45.70 45.26 45.30 62234
11/23/2012 45.78 45.86 45.48 45.83 25980
11/21/2012 45.50 45.83 45.35 45.74 41402
11/20/2012 45.12 45.57 44.95 45.57 65452
11/19/2012 45.08 45.24 44.97 45.08 77068
11/16/2012 44.79 45.04 44.33 44.80 92743
11/15/2012 45.26 45.53 44.56 44.70 78377
11/14/2012 46.26 46.40 45.39 45.41 93958
11/13/2012 46.16 46.45 46.02 46.23 87263
11/12/2012 46.60 46.93 46.16 46.25 44702
11/9/2012 46.26 46.55 46.16 46.36 64761
11/8/2012 46.58 46.87 46.28 46.43 61329
11/7/2012 46.85 46.93 46.25 46.69 73477
11/6/2012 47.66 47.78 45.93 46.88 158144
11/5/2012 46.26 46.76 46.26 46.63 76480
11/2/2012 46.77 46.91 46.42 46.56 64268
11/1/2012 46.47 46.69 46.32 46.49 62735
10/31/2012 46.30 46.71 46.04 46.40 70775
10/26/2012 46.06 46.25 45.83 46.06 53771
10/25/2012 46.30 46.45 45.78 46.11 46658
10/24/2012 45.93 46.24 45.90 45.95 49167
10/23/2012 45.88 46.10 45.59 45.88 52501
10/22/2012 46.13 46.44 45.96 46.26 68760
10/19/2012 46.56 46.68 46.06 46.20 70314
10/18/2012 46.64 46.80 46.40 46.59 53971
10/17/2012 47.12 47.33 46.46 46.65 84280
10/16/2012 47.44 47.47 46.80 46.90 66466
10/15/2012 47.23 47.23 46.92 47.07 49140
10/12/2012 47.49 47.49 46.75 47.08 74829
10/11/2012 48.38 48.49 47.55 47.60 61171
10/10/2012 48.21 48.49 47.95 48.06 53091
10/9/2012 48.51 48.76 47.95 48.02 60218
10/8/2012 48.85 48.94 48.63 48.63 41707
10/5/2012 49.04 49.23 48.67 48.86 53516
10/4/2012 49.02 49.16 48.73 48.88 52518
10/3/2012 48.69 48.98 48.31 48.86 50482
10/2/2012 48.66 48.91 48.29 48.49 54371
10/1/2012 48.51 48.94 48.32 48.67 69564
9/28/2012 48.12 48.45 47.90 48.42 65396
9/27/2012 47.89 48.45 47.85 48.24 41691
9/26/2012 47.57 48.18 47.43 47.83 52204
9/25/2012 48.09 48.46 47.55 47.63 76953
9/24/2012 47.75 48.21 47.60 48.07 49201
9/21/2012 48.10 48.10 47.75 47.87 58346
9/20/2012 47.50 47.98 47.49 47.81 57374
9/19/2012 47.23 48.15 47.15 47.71 99767
9/18/2012 46.82 47.47 46.63 47.40 58744
9/17/2012 46.99 47.00 46.59 46.90 45247
9/14/2012 47.62 47.62 46.81 46.97 68329
9/13/2012 46.41 47.51 46.36 47.45 59915
9/12/2012 46.10 46.56 46.10 46.47 47744
9/11/2012 46.25 46.40 45.98 46.05 44306
9/10/2012 46.04 46.42 45.86 46.19 37817
9/7/2012 46.48 46.56 45.84 46.06 55582
9/6/2012 46.03 46.82 46.03 46.50 69689
9/5/2012 45.85 45.97 45.49 45.53 46456
9/4/2012 45.50 46.03 45.43 45.93 50075
8/31/2012 45.41 45.82 45.30 45.55 46529
8/30/2012 45.38 45.65 45.18 45.20 32047
8/29/2012 45.39 45.59 45.19 45.43 35587
8/28/2012 45.38 45.70 45.07 45.36 52690
8/27/2012 45.48 45.66 45.35 45.44 35193
8/24/2012 45.29 45.63 45.24 45.56 51562
8/23/2012 45.67 45.70 45.32 45.35 51592
8/22/2012 45.53 45.95 45.51 45.70 43954
8/21/2012 45.76 45.98 45.47 45.63 61569
8/20/2012 45.54 45.86 45.38 45.81 73043
8/17/2012 44.93 45.61 44.84 45.31 73268
8/16/2012 44.24 44.85 44.10 44.75 72475
8/15/2012 44.17 44.65 44.04 44.22 71079
8/14/2012 44.83 44.85 43.95 44.12 85840
8/13/2012 44.76 44.95 44.39 44.70 51443
8/10/2012 44.84 45.02 44.55 44.95 75452
8/9/2012 45.45 45.56 44.97 45.02 69605
8/8/2012 44.35 45.58 44.27 45.56 104676
8/7/2012 45.98 46.00 43.65 44.12 208843
8/6/2012 45.01 45.18 44.65 44.90 74725
Marketplace
Trading Center