CVS CAREMARK $58.00

down -0.70


23/5/2013 10:23 AM  |  NYSE : CVS  |  Industries : Retail Trade / Health and Personal Care Stores
Type:

CVS historical data

Date Open High Low Close Volume
5/24/2011 38.08 38.33 37.96 38.17 75937
5/23/2011 38.07 38.30 37.81 37.97 69304
5/20/2011 38.32 38.59 38.07 38.40 67404
5/19/2011 38.57 38.59 38.25 38.43 48874
5/18/2011 38.64 38.70 38.30 38.55 60784
5/17/2011 38.16 38.71 38.14 38.62 86890
5/16/2011 38.01 38.45 37.77 38.35 67296
5/13/2011 38.14 38.25 37.84 38.13 66520
5/12/2011 37.78 38.21 37.55 38.19 86000
5/11/2011 37.36 37.73 37.30 37.50 64177
5/10/2011 37.35 37.51 37.15 37.49 54773
5/9/2011 37.07 37.64 36.99 37.48 78418
5/6/2011 36.96 37.28 36.86 37.02 85278
5/5/2011 36.14 36.80 35.73 36.79 120284
5/4/2011 36.56 36.85 36.04 36.12 101392
5/3/2011 36.01 36.75 36.00 36.51 92350
5/2/2011 36.41 36.50 36.08 36.15 80686
4/29/2011 36.21 36.37 36.05 36.22 49000
4/28/2011 36.25 36.32 36.02 36.25 81138
4/27/2011 36.16 36.48 36.05 36.37 79897
4/26/2011 36.14 36.63 36.08 36.09 93202
4/25/2011 36.05 36.22 35.93 36.02 38797
4/21/2011 36.24 36.34 36.13 36.21 46033
4/20/2011 36.11 36.30 35.98 36.25 65269
4/19/2011 35.39 35.81 35.20 35.80 58290
4/18/2011 35.52 35.78 35.33 35.57 69353
4/15/2011 35.89 36.13 35.65 35.87 107136
4/14/2011 35.57 36.06 35.46 35.61 94351
4/13/2011 35.95 36.20 35.43 35.62 76373
4/12/2011 35.91 36.13 35.64 36.11 108108
4/11/2011 36.01 36.46 35.95 36.04 71076
4/8/2011 36.16 36.91 36.02 36.23 140945
4/7/2011 35.60 35.79 35.30 35.47 72356
4/6/2011 35.39 36.14 35.28 35.76 182242
4/5/2011 34.76 35.20 34.69 35.00 69923
4/4/2011 34.82 34.99 34.53 34.77 76113
4/1/2011 34.25 34.96 34.21 34.96 99243
3/31/2011 33.55 34.32 33.53 34.32 114926
3/30/2011 34.00 34.06 33.58 33.64 75191
3/29/2011 33.56 33.82 33.38 33.80 69657
3/28/2011 34.02 34.17 33.61 33.61 70612
3/25/2011 34.09 34.12 33.81 33.89 60370
3/24/2011 33.81 34.18 33.54 34.00 93550
3/23/2011 33.48 33.69 33.34 33.65 72755
3/22/2011 33.48 33.65 33.22 33.41 85871
3/21/2011 33.86 34.06 33.65 33.73 74307
3/18/2011 33.54 33.86 33.32 33.61 125410
3/17/2011 33.27 33.47 32.82 32.98 86893
3/16/2011 32.98 33.16 32.50 32.88 173596
3/15/2011 33.07 33.28 32.80 33.13 117141
3/14/2011 33.87 33.96 33.22 33.52 96278
3/11/2011 33.79 34.10 33.63 34.00 81240
3/10/2011 33.87 34.24 33.65 34.03 109530
3/9/2011 33.38 34.25 33.36 34.07 131035
3/8/2011 32.93 33.54 32.92 33.36 69909
3/7/2011 33.16 33.32 32.75 32.83 70275
3/4/2011 33.41 33.74 32.78 33.01 98459
3/3/2011 33.02 33.76 32.95 33.47 107706
3/2/2011 32.98 33.34 32.73 32.76 94260
3/1/2011 33.21 33.61 33.00 33.10 127158
2/28/2011 32.85 33.31 32.85 33.06 108346
2/25/2011 32.51 33.05 32.40 32.94 73887
2/24/2011 32.14 32.63 32.08 32.51 94548
2/23/2011 32.53 32.81 32.10 32.24 128703
2/22/2011 32.48 33.03 32.43 32.70 135517
2/18/2011 32.84 33.10 32.73 33.06 74961
2/17/2011 32.69 32.91 32.42 32.76 121023
2/16/2011 32.94 33.12 32.41 32.71 162441
2/15/2011 32.59 33.15 32.42 32.98 158131
2/14/2011 32.89 33.00 32.68 32.77 90325
2/11/2011 32.79 33.06 32.36 33.03 112844
2/10/2011 33.25 33.42 32.82 32.96 132088
2/9/2011 33.28 33.76 33.00 33.32 127812
2/8/2011 33.01 33.40 32.95 33.30 98655
2/7/2011 32.63 33.26 32.55 32.93 142790
2/4/2011 33.04 33.06 32.27 32.67 242300
2/3/2011 33.42 33.54 32.29 32.92 443497
2/2/2011 34.90 35.30 34.37 34.65 127296
2/1/2011 34.19 35.24 34.01 34.95 131084
1/31/2011 33.74 34.66 33.62 34.20 120329
1/28/2011 35.78 35.80 34.68 34.80 93470
1/27/2011 35.58 35.76 35.38 35.71 82935
1/26/2011 35.19 35.90 35.14 35.60 120638
1/25/2011 35.02 35.18 34.78 35.16 67919
1/24/2011 35.32 35.47 34.95 34.99 70581
1/21/2011 35.53 35.81 35.29 35.41 86287
1/20/2011 34.50 35.50 34.50 35.31 110204
1/19/2011 34.94 35.02 34.21 34.50 86691
1/18/2011 34.89 35.21 34.89 35.14 63104
1/14/2011 34.88 35.15 34.63 35.08 69785
1/13/2011 34.77 34.88 34.46 34.86 81655
1/12/2011 35.44 35.95 34.72 34.81 131515
1/11/2011 35.24 35.74 35.14 35.33 88693
1/10/2011 34.95 35.33 34.95 35.18 65794
1/7/2011 35.00 35.34 34.81 35.05 82206
1/6/2011 35.30 35.31 34.85 35.03 86800
1/5/2011 34.86 35.43 34.80 35.39 109465
1/4/2011 35.00 35.08 34.40 35.02 98919
1/3/2011 34.94 35.17 34.79 35.05 81646
12/31/2010 34.86 35.19 34.69 34.77 50318
Marketplace
Trading Center