CVS Caremark Corp $79.43

up +0.08


27/8/2014 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
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
5/16/201360.0760.1359.0959.375,507,718
5/15/201359.9960.6659.5860.355,369,092
5/14/201358.5060.1458.4960.078,428,990
5/13/201357.9958.8957.8558.556,056,305
5/10/201357.4458.0757.2358.035,089,535
5/9/201358.3158.4057.2057.495,697,409
5/8/201358.6958.8558.1258.295,132,493
5/7/201357.9658.6057.6258.544,795,759
5/6/201358.4258.5057.5857.945,149,932
5/3/201359.3359.3758.5058.644,168,935
5/2/201358.6159.0557.8958.956,580,267
5/1/201358.9759.2558.5458.758,113,169
4/30/201357.5558.2757.4558.186,769,105
4/29/201357.9458.0057.3757.444,056,618
4/26/201357.8558.2057.6457.733,998,207
4/25/201357.8558.3357.6857.946,322,459
4/24/201357.9758.3257.5357.583,632,371
4/23/201358.2358.5057.5858.024,272,719
4/22/201358.0358.2057.3558.113,666,771
4/19/201357.3058.1356.8358.006,079,506
4/18/201357.2557.2756.5856.875,519,714
4/17/201357.4457.7856.9957.217,786,244
4/16/201356.5457.7056.4357.635,367,924
4/15/201357.3357.5356.3056.316,121,555
4/12/201357.6657.9957.1757.524,614,842
4/11/201357.0758.2957.0557.766,541,700
4/10/201356.6057.0956.5356.965,630,126
4/9/201356.5557.0056.1356.585,700,753
4/8/201355.6556.4455.2056.445,237,705
4/5/201354.8355.6654.7755.645,724,534
4/4/201354.3355.3954.3055.355,981,951
4/3/201355.1355.2053.9454.136,749,460
4/2/201354.5355.3054.5355.248,003,483
4/1/201354.7554.9754.3354.535,451,119
3/28/201354.9555.0654.7954.999,402,173
3/27/201355.0555.2354.7654.998,530,138
3/26/201355.5356.0755.2655.297,632,300
3/25/201355.2755.6455.1355.306,376,508
3/22/201354.7255.2554.7155.205,229,920
3/21/201354.8555.1854.6154.657,516,165
3/20/201354.7855.3554.7055.159,136,303
3/19/201354.0054.4953.9554.388,984,743
3/18/201353.2054.0353.0353.807,208,862
3/15/201353.3353.6153.1853.588,933,287
3/14/201353.0753.3052.9553.265,796,378
3/13/201352.2252.9352.1752.904,521,755
3/12/201352.1752.5051.7752.086,388,742
3/11/201352.2752.6352.2052.634,622,187
3/8/201352.3052.4551.8452.283,982,604
3/7/201352.2252.2251.7052.093,688,645
3/6/201352.5852.6952.1452.225,022,964
3/5/201352.0152.4351.8752.305,358,997
3/4/201351.4051.8751.2551.873,132,766
3/1/201351.0751.6450.8851.564,564,945
2/28/201351.2151.6351.0551.126,022,865
2/27/201350.7151.2650.5151.163,475,912
2/26/201350.7150.9950.2150.644,128,438
2/25/201351.6951.9750.5350.534,479,064
2/22/201351.8951.9451.2451.354,225,009
2/21/201351.7251.9251.5251.865,439,858
2/20/201352.5052.6651.8551.856,350,466
2/19/201351.3852.7751.3852.667,829,897
2/15/201352.1052.1050.8951.128,492,298
2/14/201350.9252.0650.9251.895,182,875
2/13/201351.1351.1950.8151.064,837,994
2/12/201351.2651.3151.1351.174,304,149
2/11/201351.2551.4051.1751.243,992,289
2/8/201351.1251.3951.0351.203,656,318
2/7/201351.3251.3250.9751.198,372,115
2/6/201352.0952.2050.9751.247,330,225
2/5/201351.3551.7851.1951.726,793,155
2/4/201351.4251.5850.9251.005,143,266
2/1/201351.6351.7751.5351.585,696,137
1/31/201351.5751.6951.1951.205,866,311
1/30/201351.3051.8451.2551.653,961,384
1/29/201351.2751.6251.1351.346,527,375
1/28/201351.2151.6450.9051.347,026,654
Trading Center