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
8/2/2012 44.52 44.93 44.32 44.91 72361
8/1/2012 45.55 45.64 43.84 44.84 115367
7/31/2012 45.28 45.62 45.19 45.25 59165
7/30/2012 44.88 45.35 44.72 45.33 73385
7/27/2012 44.83 45.21 44.56 44.94 96885
7/26/2012 45.26 45.37 44.47 44.56 77842
7/25/2012 44.65 45.07 44.41 44.54 81940
7/24/2012 44.83 44.97 44.34 44.59 57457
7/23/2012 44.87 45.15 44.45 44.81 80822
7/20/2012 45.26 45.50 44.59 45.08 129266
7/19/2012 45.98 47.13 45.18 45.43 359340
7/18/2012 48.25 48.69 48.11 48.61 69793
7/17/2012 48.31 48.57 47.98 48.44 45641
7/16/2012 47.89 48.30 47.54 48.07 50491
7/13/2012 47.61 48.20 47.45 48.05 52674
7/12/2012 46.62 47.85 46.62 47.52 97066
7/11/2012 47.12 47.30 46.69 46.90 71672
7/10/2012 47.36 47.54 46.80 46.93 61205
7/9/2012 47.97 48.00 46.90 47.29 105213
7/6/2012 47.82 48.28 47.70 48.12 57150
7/5/2012 47.77 48.31 47.64 48.11 62271
7/3/2012 47.64 48.09 47.41 47.83 41022
7/2/2012 46.89 47.81 46.73 47.81 76650
6/29/2012 46.57 46.93 46.32 46.73 75401
6/28/2012 45.68 46.00 45.51 45.99 58958
6/27/2012 45.59 46.08 45.45 45.99 53678
6/26/2012 45.44 45.52 44.91 45.44 53931
6/25/2012 45.62 45.74 44.86 45.20 47330
6/22/2012 45.70 46.02 45.61 45.90 133672
6/21/2012 46.06 46.25 45.38 45.39 84664
6/20/2012 46.30 46.42 45.84 45.99 54299
6/19/2012 45.92 46.41 45.85 46.25 76078
6/18/2012 45.54 45.89 45.32 45.67 71353
6/15/2012 45.95 46.10 45.32 45.65 106626
6/14/2012 45.38 46.07 45.38 45.81 62614
6/13/2012 45.36 45.70 44.94 45.19 62735
6/12/2012 44.77 45.47 44.39 45.39 68377
6/11/2012 45.07 45.13 44.67 44.73 44198
6/8/2012 44.41 44.89 44.32 44.89 44586
6/7/2012 45.18 45.19 44.43 44.45 59933
6/6/2012 44.20 44.84 44.14 44.84 72718
6/5/2012 44.01 44.10 43.79 44.03 46892
6/4/2012 43.61 44.15 43.30 44.11 83820
6/1/2012 45.40 45.40 43.43 43.60 101766
5/31/2012 45.42 45.49 44.75 44.94 103366
5/30/2012 45.33 45.59 45.24 45.33 98032
5/29/2012 45.17 45.71 45.17 45.64 74419
5/25/2012 45.21 45.30 44.87 44.98 75946
5/24/2012 44.93 45.54 44.83 45.17 80642
5/23/2012 44.62 44.95 44.39 44.79 60000
5/22/2012 44.89 45.43 44.73 44.94 51733
5/21/2012 44.56 44.92 44.47 44.88 80976
5/18/2012 44.87 45.21 44.38 44.43 143894
5/17/2012 45.01 45.48 44.85 44.87 96595
5/16/2012 45.38 45.75 45.15 45.16 69940
5/15/2012 45.07 45.63 44.88 45.32 60537
5/14/2012 45.11 45.25 44.91 45.12 76272
5/11/2012 45.86 46.20 45.28 45.32 77797
5/10/2012 45.49 46.00 45.39 45.97 79333
5/9/2012 44.95 45.46 44.85 45.23 71994
5/8/2012 45.00 45.41 44.69 45.27 89115
5/7/2012 45.39 45.53 45.04 45.26 70643
5/4/2012 46.00 46.13 45.24 45.42 71052
5/3/2012 45.81 46.22 45.66 46.14 91021
5/2/2012 45.39 46.12 44.96 45.92 138883
5/1/2012 44.60 45.20 44.34 44.71 77603
4/30/2012 44.90 45.14 44.49 44.62 72855
4/27/2012 44.74 45.24 44.67 44.88 107777
4/26/2012 43.82 44.76 43.80 44.58 66726
4/25/2012 43.61 44.00 43.57 43.80 58228
4/24/2012 43.19 43.54 43.08 43.42 60915
4/23/2012 43.86 44.01 43.11 43.25 76316
4/20/2012 43.45 44.49 43.45 44.33 101970
4/19/2012 43.59 44.06 43.33 43.33 114224
4/18/2012 43.83 44.13 43.59 43.60 81480
4/17/2012 43.76 44.31 43.75 43.94 93344
4/16/2012 43.44 43.72 43.25 43.61 76862
4/13/2012 43.51 43.68 43.30 43.43 102551
4/12/2012 43.76 43.92 43.43 43.48 81102
4/11/2012 43.94 44.25 43.64 43.75 72122
4/10/2012 43.79 44.09 43.51 43.53 77654
4/9/2012 44.17 44.17 43.66 43.94 55944
4/5/2012 44.10 44.72 44.07 44.62 52848
4/4/2012 44.58 44.77 44.26 44.31 52617
4/3/2012 44.90 45.14 44.51 44.91 72925
4/2/2012 44.20 45.19 44.15 45.07 68203
3/30/2012 44.59 45.00 44.45 44.80 75324
3/29/2012 44.42 44.50 43.93 44.29 75115
3/28/2012 45.20 45.43 44.51 44.60 92600
3/27/2012 45.75 45.88 45.32 45.34 49467
3/26/2012 45.35 45.72 45.33 45.65 53410
3/23/2012 44.70 45.24 44.48 45.14 45068
3/22/2012 44.77 44.90 44.49 44.75 39717
3/21/2012 44.70 45.12 44.49 44.91 51693
3/20/2012 44.76 44.97 44.67 44.68 64720
3/19/2012 45.14 45.40 44.96 45.13 45975
3/16/2012 45.00 45.49 44.96 45.28 119715
3/15/2012 45.05 45.20 44.80 44.88 66055
3/14/2012 45.11 45.23 44.98 45.10 64490
3/13/2012 45.15 45.27 44.53 45.23 88253
Marketplace
Trading Center