CVS Caremark Corp $77.99

up +0.18


30/7/2014 12:55 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
10/13/201134.4434.7934.4034.707,503,881
10/12/201134.4935.0134.3834.679,054,268
10/11/201134.2634.4734.0534.3720,192,288
10/10/201134.2434.5634.1634.356,296,161
10/7/201133.9234.0733.6233.788,338,026
10/6/201133.1333.7933.1333.7511,176,906
10/5/201133.1433.4332.7133.2714,316,312
10/4/201132.5933.0432.2833.0020,283,784
10/3/201133.5133.8732.9532.9717,712,671
9/30/201133.6834.1833.5033.5911,726,386
9/29/201134.5034.5133.4434.0810,468,291
9/28/201134.7035.0033.9534.0213,241,817
9/27/201134.9135.4334.3134.6916,772,823
9/26/201134.2134.4833.8834.407,557,272
9/23/201134.2934.5133.8934.1313,772,551
9/22/201134.3334.8834.1934.6115,450,265
9/21/201135.7436.1735.3035.338,727,678
9/20/201135.8936.3435.5735.8111,193,400
9/19/201135.7535.9935.4535.6910,584,226
9/16/201137.1237.2136.1736.2214,872,446
9/15/201136.9037.1836.3936.9013,947,739
9/14/201136.6337.0436.3436.6713,832,475
9/13/201136.5236.7136.3536.5612,029,504
9/12/201136.0436.8436.0236.788,952,273
9/9/201136.6936.8036.0636.5013,548,126
9/8/201136.7237.4636.5137.028,618,725
9/7/201136.1737.0336.1637.0310,272,635
9/6/201134.4335.8634.2635.8111,303,686
9/2/201135.5936.0835.3835.439,795,811
9/1/201135.8536.3735.7735.788,056,490
8/31/201135.8336.3235.6635.918,120,397
8/30/201135.4236.0035.2135.769,001,316
8/29/201134.7535.5834.6135.556,822,062
8/26/201133.8234.6233.1434.348,569,075
8/25/201134.5934.9033.8933.979,072,566
8/24/201133.8034.5033.7334.4411,901,932
8/23/201132.2633.4032.1833.3910,228,041
8/22/201133.0533.1032.1432.219,898,406
8/19/201132.5033.1632.3532.3710,449,756
8/18/201133.7133.7332.5432.9512,262,380
8/17/201133.9134.7633.8734.388,737,042
8/16/201133.6234.1633.5433.809,636,851
8/15/201133.4234.0033.2134.007,881,323
8/12/201133.4633.7032.9033.2510,450,201
8/11/201131.7933.6131.7933.2613,133,381
8/10/201132.6933.0831.8232.0614,727,942
8/9/201132.7533.2631.3033.2320,727,331
8/8/201133.1133.6532.3032.3116,815,256
8/5/201134.3534.5033.2534.1516,941,027
8/4/201135.3735.5834.0034.0020,281,170
8/3/201136.3436.4335.5536.2112,029,742
8/2/201136.3536.9636.2536.3512,410,092
8/1/201136.7837.1636.2336.6811,393,302
7/29/201136.0736.5435.9736.358,813,141
7/28/201136.0236.8436.0136.428,919,381
7/27/201136.7136.8635.9836.0610,395,443
7/26/201137.2637.2736.8036.866,366,097
7/25/201137.1237.3136.9537.065,090,647
7/22/201137.8838.0037.3037.359,280,105
7/21/201137.8638.8237.5037.8225,901,303
7/20/201136.8637.1036.7136.954,815,157
7/19/201136.8037.1936.6837.126,626,437
7/18/201136.7136.7536.3536.745,875,260
7/15/201137.0337.0936.5436.825,798,606
7/14/201137.3037.4636.8836.976,113,648
7/13/201137.5837.6837.1537.305,727,440
7/12/201137.3237.9337.2637.376,738,942
7/11/201137.6137.9137.2837.447,548,529
7/8/201138.0138.1537.7638.106,043,180
7/7/201138.0638.7038.0238.546,997,654
7/6/201137.8438.0037.6437.766,278,159
7/5/201137.8437.9237.5037.694,719,557
7/1/201137.6538.0337.4337.976,540,089
6/30/201137.0137.6436.8837.586,548,745
6/29/201136.6837.0736.6536.895,149,910
6/28/201136.7136.7736.4336.704,856,756
6/27/201136.4736.7236.1136.527,589,880
6/24/201136.9237.0736.2936.4211,444,927
6/23/201137.1337.1336.4736.8212,646,577
6/22/201137.6737.9837.4437.457,452,059
6/21/201138.0338.1237.7037.8310,691,870
6/20/201137.2537.7537.1737.496,373,781
6/17/201137.5937.6437.1837.338,390,274
6/16/201137.2437.6637.1837.349,242,519
6/15/201137.6337.8636.9937.1610,061,599
6/14/201137.7738.0037.6237.915,614,079
6/13/201137.3037.6037.1237.314,728,038
6/10/201137.5637.7037.2037.215,917,876
6/9/201137.6137.9737.4637.755,239,255
6/8/201137.1537.7437.1537.517,311,470
6/7/201137.3937.6737.3137.378,689,146
6/6/201137.8638.0437.1537.2512,911,574
6/3/201138.1538.4137.8737.979,741,447
6/2/201138.3738.6038.2638.5312,744,023
6/1/201138.6438.9938.2538.389,061,271
5/31/201139.0739.1538.3038.6910,959,390
5/27/201138.8439.5038.7338.8023,919,356
5/26/201138.1638.3537.9638.159,311,182
5/25/201137.8538.3137.8538.179,153,708
5/24/201138.0838.3337.9638.177,593,608
Trading Center