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
2/1/201351.6351.7751.5351.585,696,140
1/31/201351.5751.6951.1951.205,866,310
1/30/201351.3051.8451.2551.653,961,380
1/29/201351.2751.6251.1351.346,527,380
1/28/201351.2151.6450.9051.347,026,650
1/25/201352.3252.4251.5651.868,786,150
1/24/201352.6052.7352.0452.066,314,630
1/23/201351.9252.6351.9252.614,571,580
1/22/201351.8452.3951.6552.116,231,240
1/18/201352.3352.3551.8952.115,654,470
1/17/201351.8652.4251.6852.176,379,220
1/16/201351.6151.9551.5751.764,190,080
1/15/201351.6351.8051.4351.795,473,160
1/14/201351.4151.9451.1651.895,222,260
1/11/201350.9351.3950.9351.307,214,760
1/10/201350.4551.2450.4551.236,909,570
1/9/201350.0150.2850.0050.285,895,180
1/8/201349.9450.1649.6849.854,709,650
1/7/201349.6350.0449.4450.035,178,140
1/4/201349.8550.1049.6649.995,617,900
1/3/201349.5549.8049.4349.786,082,440
1/2/201349.0249.6949.0049.688,925,450
12/31/201247.7648.4547.6548.355,069,540
12/28/201248.1248.4247.9047.923,420,030
12/27/201248.3248.4947.9648.403,984,090
12/26/201248.6348.8848.2248.302,948,920
12/24/201248.4848.7348.3748.631,516,260
12/21/201248.7649.1248.1648.6711,026,800
12/20/201248.8949.2148.8149.135,907,880
12/19/201249.2649.3548.7448.755,632,080
12/18/201249.0049.3148.8149.207,721,630
12/17/201249.3249.4148.8949.049,512,000
12/14/201249.0049.7248.8549.2412,002,900
12/13/201249.3049.8048.1748.5016,343,000
12/12/201247.6747.8147.3547.546,023,840
12/11/201247.3647.8147.3647.556,821,900
12/10/201246.8447.5546.8447.245,332,860
12/7/201246.7446.9046.5946.844,214,480
12/6/201246.2846.7646.1646.715,960,700
12/5/201246.0346.3545.8146.185,174,410
12/4/201246.3146.3845.9045.945,833,610
12/3/201246.5346.6746.1946.285,705,400
11/30/201246.2546.6546.1546.5111,185,100
11/29/201246.0046.3945.9146.345,061,360
11/28/201245.1645.8845.0745.885,897,020
11/27/201245.3945.9945.2245.255,917,030
11/26/201245.5745.7045.2645.306,223,450
11/23/201245.7845.8645.4845.832,597,970
11/21/201245.5045.8345.3545.744,140,340
11/20/201245.1245.5744.9545.576,545,140
11/19/201245.0845.2444.9745.087,706,980
11/16/201244.7945.0444.3344.809,274,750
11/15/201245.2645.5344.5644.707,838,660
11/14/201246.2646.4045.3945.419,397,140
11/13/201246.1646.4546.0246.238,726,400
11/12/201246.6046.9346.1646.254,470,200
11/9/201246.2646.5546.1646.366,476,060
11/8/201246.5846.8746.2846.436,132,900
11/7/201246.8546.9346.2546.697,369,780
11/6/201247.6647.7845.9346.8815,814,300
11/5/201246.2646.7646.2646.637,648,520
11/2/201246.7746.9146.4246.566,426,970
11/1/201246.4746.6946.3246.496,273,420
10/31/201246.3046.7146.0446.407,077,460
10/26/201246.0646.2545.8346.065,377,030
10/25/201246.3046.4545.7846.114,665,840
10/24/201245.9346.2445.9045.954,916,650
10/23/201245.8846.1045.5945.885,250,060
10/22/201246.1346.4445.9646.266,875,910
10/19/201246.5646.6846.0646.207,032,120
10/18/201246.6446.8046.4046.595,397,050
10/17/201247.1247.3346.4646.658,427,910
10/16/201247.4447.4746.8046.906,646,540
10/15/201247.2347.2346.9247.074,914,290
10/12/201247.4947.4946.7547.087,483,550
10/11/201248.3848.4947.5547.606,117,010
10/10/201248.2148.4947.9548.065,309,000
10/9/201248.5148.7647.9548.026,021,780
10/8/201248.8548.9448.6348.634,170,940
10/5/201249.0449.2348.6748.865,351,650
10/4/201249.0249.1648.7348.885,251,750
10/3/201248.6948.9848.3148.865,049,200
10/2/201248.6648.9148.2948.495,437,010
10/1/201248.5148.9448.3248.676,956,700
9/28/201248.1248.4547.9048.426,542,050
9/27/201247.8948.4547.8548.244,169,070
9/26/201247.5748.1847.4347.835,220,360
9/25/201248.0948.4647.5547.637,695,210
9/24/201247.7548.2147.6048.074,920,010
9/21/201248.1048.1047.7547.875,843,340
9/20/201247.5047.9847.4947.815,739,050
9/19/201247.2348.1547.1547.719,976,670
9/18/201246.8247.4746.6347.405,874,310
9/17/201246.9947.0046.5946.904,524,600
9/14/201247.6247.6246.8146.976,834,060
9/13/201246.4147.5146.3647.455,991,430
9/12/201246.1046.5646.1046.474,774,370
9/11/201246.2546.4045.9846.054,430,610
9/10/201246.0446.4245.8646.193,781,770
9/7/201246.4846.5645.8446.065,558,220
Trading Center