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
6/29/201136.6837.0736.6536.895,149,910
6/28/201136.7136.7736.4336.704,856,760
6/27/201136.4736.7236.1136.527,589,880
6/24/201136.9237.0736.2936.4211,444,900
6/23/201137.1337.1336.4736.8212,646,600
6/22/201137.6737.9837.4437.457,452,060
6/21/201138.0338.1237.7037.8310,691,900
6/20/201137.2537.7537.1737.496,373,780
6/17/201137.5937.6437.1837.338,390,270
6/16/201137.2437.6637.1837.349,242,520
6/15/201137.6337.8636.9937.1610,061,600
6/14/201137.7738.0037.6237.915,614,080
6/13/201137.3037.6037.1237.314,728,040
6/10/201137.5637.7037.2037.215,917,880
6/9/201137.6137.9737.4637.755,239,260
6/8/201137.1537.7437.1537.517,311,470
6/7/201137.3937.6737.3137.378,689,150
6/6/201137.8638.0437.1537.2512,911,600
6/3/201138.1538.4137.8737.979,741,450
6/2/201138.3738.6038.2638.5312,744,000
6/1/201138.6438.9938.2538.389,061,270
5/31/201139.0739.1538.3038.6910,959,400
5/27/201138.8439.5038.7338.8023,919,400
5/26/201138.1638.3537.9638.159,311,180
5/25/201137.8538.3137.8538.179,153,710
5/24/201138.0838.3337.9638.177,593,610
5/23/201138.0738.3037.8137.976,932,420
5/20/201138.3238.5938.0738.406,741,090
5/19/201138.5738.5938.2538.434,894,620
5/18/201138.6438.7038.3038.556,081,770
5/17/201138.1638.7138.1438.628,692,960
5/16/201138.0138.4537.7738.356,730,670
5/13/201138.1438.2537.8438.136,657,210
5/12/201137.7838.2137.5538.198,617,140
5/11/201137.3637.7337.3037.506,443,300
5/10/201137.3537.5137.1537.495,470,760
5/9/201137.0737.6436.9937.487,848,110
5/6/201136.9637.2836.8637.028,531,710
5/5/201136.1436.8035.7336.7912,033,000
5/4/201136.5636.8536.0436.1210,141,200
5/3/201136.0136.7536.0036.519,237,500
5/2/201136.4136.5036.0836.158,068,930
4/29/201136.2136.3736.0536.224,908,050
4/28/201136.2536.3736.0236.258,128,330
4/27/201136.1636.4836.0536.377,990,400
4/26/201136.1436.6336.0836.099,323,820
4/25/201136.0536.2235.9336.023,888,270
4/21/201136.2436.3436.1336.214,612,340
4/20/201136.1136.3035.9836.256,530,170
4/19/201135.3935.8135.2035.805,830,110
4/18/201135.5235.7835.3335.576,936,920
4/15/201135.8936.1335.6535.8710,715,600
4/14/201135.5736.0635.4635.619,437,430
4/13/201135.9536.2035.4335.627,640,260
4/12/201135.9136.1335.6436.1110,813,300
4/11/201136.0136.4635.9536.047,233,380
4/8/201136.1636.9136.0236.2314,097,000
4/7/201135.6035.7935.3035.477,240,730
4/6/201135.3936.1435.2835.7618,226,700
4/5/201134.7635.2034.6935.006,996,720
4/4/201134.8234.9934.5334.777,615,480
4/1/201134.2534.9634.2134.969,935,020
3/31/201133.5534.3233.5334.3211,492,700
3/30/201134.0034.0633.5833.647,522,540
3/29/201133.5633.8233.3833.806,968,670
3/28/201134.0234.1733.6133.617,063,530
3/25/201134.0934.1233.8133.896,039,090
3/24/201133.8134.1833.5434.009,367,300
3/23/201133.4833.6933.3433.657,277,190
3/22/201133.4833.6533.2233.418,594,680
3/21/201133.8634.0633.6533.737,432,710
3/18/201133.5433.8633.3233.6112,556,700
3/17/201133.2733.4732.8232.988,695,200
3/16/201132.9833.1632.5032.8817,375,500
3/15/201133.0733.2832.8033.1311,720,000
3/14/201133.8733.9633.2233.529,631,390
3/11/201133.7934.1033.6334.008,126,330
3/10/201133.8734.2433.6534.0310,959,000
3/9/201133.3834.2533.3634.0713,106,200
3/8/201132.9333.5432.9233.367,033,480
3/7/201133.1633.3232.7532.837,029,480
3/4/201133.4133.7432.7833.019,849,340
3/3/201133.0233.7632.9533.4710,771,800
3/2/201132.9833.3432.7332.769,426,370
3/1/201133.2133.6133.0033.1012,715,800
2/28/201132.8533.3132.8533.0610,842,100
2/25/201132.5133.0532.4032.947,388,700
2/24/201132.1432.6332.0832.519,456,340
2/23/201132.5332.8132.1032.2412,871,000
2/22/201132.4833.0332.4332.7013,551,900
2/18/201132.8433.1032.7333.067,496,100
2/17/201132.6932.9132.4232.7612,102,300
2/16/201132.9433.1232.4132.7116,244,100
2/15/201132.5933.1532.4232.9815,813,100
2/14/201132.8933.0032.6832.779,034,120
2/11/201132.7933.0632.3633.0311,284,600
2/10/201133.2533.4232.8232.9613,208,800
2/9/201133.2833.7633.0033.3212,781,100
2/8/201133.0133.4032.9533.309,865,520
2/7/201132.6333.2632.5532.9314,278,900
Trading Center