CVS CAREMARK $59.09

down -0.82


19/6/2013 04:19 PM  |  NYSE : CVS  |  Industries : Retail Trade / Health and Personal Care Stores
Type:

CVS historical data

Date Open High Low Close Volume
11/11/2011 38.87 39.40 38.78 39.24 79424
11/10/2011 38.65 38.95 38.00 38.50 99478
11/9/2011 38.07 38.97 37.56 38.39 139005
11/8/2011 38.25 39.08 38.05 39.04 180180
11/7/2011 38.05 38.35 37.75 38.23 116525
11/4/2011 37.31 38.10 37.03 38.02 156955
11/3/2011 36.97 37.42 36.77 37.31 183240
11/2/2011 35.95 36.09 35.57 35.77 85693
11/1/2011 35.42 35.89 35.09 35.45 100895
10/31/2011 36.32 36.84 36.26 36.33 75097
10/28/2011 37.12 37.36 36.68 36.84 77069
10/27/2011 36.82 37.50 36.64 37.28 135718
10/26/2011 36.06 36.34 35.58 36.22 129464
10/25/2011 35.49 36.10 35.49 35.70 76419
10/24/2011 35.57 36.00 35.45 35.81 62338
10/21/2011 35.14 35.55 35.05 35.55 93480
10/20/2011 34.79 34.95 34.28 34.78 83232
10/19/2011 34.86 35.21 34.63 34.72 92887
10/18/2011 34.70 35.27 34.64 35.15 92464
10/17/2011 34.90 35.21 34.65 34.79 68494
10/14/2011 35.11 35.18 34.74 35.13 69192
10/13/2011 34.44 34.79 34.40 34.70 75039
10/12/2011 34.49 35.01 34.38 34.67 90543
10/11/2011 34.26 34.47 34.05 34.37 201923
10/10/2011 34.24 34.56 34.16 34.35 62951
10/7/2011 33.92 34.07 33.62 33.78 83381
10/6/2011 33.13 33.79 33.13 33.75 111255
10/5/2011 33.14 33.43 32.71 33.27 143164
10/4/2011 32.60 33.04 32.28 33.00 202836
10/3/2011 33.51 33.87 32.95 32.97 177124
9/30/2011 33.68 34.18 33.50 33.59 117255
9/29/2011 34.50 34.51 33.44 34.08 104683
9/28/2011 34.70 35.00 33.95 34.02 133269
9/27/2011 34.91 35.43 34.31 34.69 167727
9/26/2011 34.21 34.48 33.88 34.40 75573
9/23/2011 34.29 34.51 33.89 34.13 137726
9/22/2011 34.33 34.88 34.19 34.61 154503
9/21/2011 35.74 36.17 35.30 35.33 87277
9/20/2011 35.89 36.34 35.57 35.81 111934
9/19/2011 35.75 35.99 35.45 35.69 105843
9/16/2011 37.12 37.21 36.17 36.22 148724
9/15/2011 36.90 37.18 36.39 36.90 139478
9/14/2011 36.63 37.04 36.34 36.67 138325
9/13/2011 36.52 36.71 36.35 36.56 120296
9/12/2011 36.04 36.84 36.02 36.78 89520
9/9/2011 36.69 36.80 36.06 36.50 135482
9/8/2011 36.72 37.46 36.51 37.02 86188
9/7/2011 36.17 37.03 36.16 37.03 102711
9/6/2011 34.43 35.86 34.26 35.81 113037
9/2/2011 35.59 36.08 35.38 35.43 97959
9/1/2011 35.85 36.37 35.77 35.78 80565
8/31/2011 35.83 36.32 35.66 35.91 81204
8/30/2011 35.42 36.00 35.21 35.76 90014
8/29/2011 34.75 35.58 34.61 35.55 68221
8/26/2011 33.82 34.62 33.14 34.34 85691
8/25/2011 34.59 34.90 33.89 33.97 90120
8/24/2011 33.80 34.50 33.73 34.44 118728
8/23/2011 32.26 33.40 32.18 33.39 102281
8/22/2011 33.05 33.10 32.14 32.21 98485
8/19/2011 32.50 33.16 32.35 32.37 103399
8/18/2011 33.71 33.73 32.54 32.95 122624
8/17/2011 33.91 34.76 33.87 34.38 87371
8/16/2011 33.62 34.16 33.54 33.80 96369
8/15/2011 33.42 34.00 33.21 34.00 78814
8/12/2011 33.46 33.70 32.90 33.25 104502
8/11/2011 31.79 33.61 31.79 33.26 131334
8/10/2011 32.69 33.08 31.82 32.06 147277
8/9/2011 32.75 33.26 31.30 33.23 207277
8/8/2011 33.11 33.65 32.30 32.31 168153
8/5/2011 34.35 34.50 33.25 34.15 169411
8/4/2011 35.37 35.58 34.00 34.00 202189
8/3/2011 36.34 36.43 35.55 36.21 120298
8/2/2011 36.35 36.96 36.25 36.35 122069
8/1/2011 36.78 37.16 36.23 36.68 113934
7/29/2011 36.07 36.54 35.97 36.35 88127
7/28/2011 36.02 36.84 36.01 36.42 89194
7/27/2011 36.71 36.86 35.98 36.06 103945
7/26/2011 37.26 37.27 36.80 36.86 63657
7/25/2011 37.12 37.31 36.95 37.06 50907
7/22/2011 37.88 38.00 37.30 37.35 92386
7/21/2011 37.86 38.82 37.50 37.82 259077
7/20/2011 36.86 37.10 36.71 36.95 48016
7/19/2011 36.80 37.19 36.68 37.12 66265
7/18/2011 36.71 36.75 36.35 36.74 58753
7/15/2011 37.03 37.09 36.54 36.82 57986
7/14/2011 37.30 37.46 36.88 36.97 61137
7/13/2011 37.58 37.68 37.15 37.30 57275
7/12/2011 37.32 37.93 37.26 37.37 67390
7/11/2011 37.61 37.91 37.28 37.44 75484
7/8/2011 38.01 38.15 37.76 38.10 60432
7/7/2011 38.06 38.70 38.02 38.54 69977
7/6/2011 37.84 38.00 37.64 37.76 62782
7/5/2011 37.84 37.92 37.50 37.69 47241
7/1/2011 37.65 38.03 37.32 37.97 65401
6/30/2011 37.01 37.64 36.88 37.58 64298
6/29/2011 36.68 37.07 36.65 36.89 51500
6/28/2011 36.71 36.77 36.43 36.70 48568
6/27/2011 36.47 36.72 36.11 36.52 75898
6/24/2011 36.92 37.07 36.29 36.42 114448
6/23/2011 37.13 37.13 36.47 36.82 126465
Marketplace
Trading Center