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
12/31/2010 34.86 35.19 34.69 34.77 50318
12/30/2010 34.74 35.22 34.70 35.00 47110
12/29/2010 34.74 34.98 34.69 34.90 54519
12/28/2010 34.68 34.94 34.65 34.75 34555
12/27/2010 34.58 34.76 34.42 34.65 27833
12/23/2010 34.83 34.93 34.53 34.71 51852
12/22/2010 34.97 35.46 34.81 34.95 96853
12/21/2010 34.54 34.67 34.26 34.48 62786
12/20/2010 34.60 34.60 34.16 34.36 72642
12/17/2010 34.50 34.54 34.13 34.40 108914
12/16/2010 33.84 34.56 33.83 34.56 100264
12/15/2010 33.89 34.04 33.59 33.84 119295
12/14/2010 33.79 34.18 33.79 34.08 85826
12/13/2010 33.75 33.98 33.66 33.75 106233
12/10/2010 33.59 33.76 33.21 33.65 82971
12/9/2010 33.49 33.62 33.20 33.59 112727
12/8/2010 33.00 33.43 32.93 33.30 92208
12/7/2010 32.86 33.25 32.80 33.06 123620
12/6/2010 32.35 32.54 32.14 32.52 64632
12/3/2010 31.88 32.50 31.83 32.42 74132
12/2/2010 31.97 32.40 31.90 31.98 96310
12/1/2010 31.44 31.99 31.40 31.87 89749
11/30/2010 31.17 31.30 30.98 31.00 106763
11/29/2010 30.90 31.54 30.73 31.44 99724
11/26/2010 31.16 31.38 31.09 31.15 32992
11/24/2010 31.14 31.69 31.03 31.56 94119
11/23/2010 30.68 31.01 30.49 31.00 104952
11/22/2010 30.77 31.23 30.77 30.98 91344
11/19/2010 30.80 31.04 30.77 31.03 96577
11/18/2010 30.58 30.98 30.31 30.79 133259
11/17/2010 29.74 30.08 29.67 29.83 85155
11/16/2010 29.94 30.19 29.45 29.65 113851
11/15/2010 30.28 30.42 30.02 30.05 73818
11/12/2010 30.66 30.75 29.99 30.24 120413
11/11/2010 31.03 31.07 30.72 30.86 88643
11/10/2010 30.91 31.15 30.61 31.13 84920
11/9/2010 31.26 31.40 30.90 31.03 88328
11/8/2010 30.84 31.31 30.84 31.23 88180
11/5/2010 31.51 31.58 30.67 30.94 110791
11/4/2010 31.15 31.53 31.03 31.51 106262
11/3/2010 30.31 31.10 30.31 30.87 166411
11/2/2010 30.14 30.89 30.01 30.53 168513
11/1/2010 30.30 30.41 29.70 29.90 109606
10/29/2010 30.55 30.58 30.12 30.13 132808
10/28/2010 30.92 30.92 30.45 30.66 98365
10/27/2010 30.58 30.88 30.21 30.84 102508
10/26/2010 31.10 31.25 30.57 30.77 116780
10/25/2010 31.58 31.76 31.17 31.23 79588
10/22/2010 31.21 31.66 31.13 31.36 77904
10/21/2010 31.08 31.53 30.88 31.25 76589
10/20/2010 30.55 31.17 30.54 31.03 64743
10/19/2010 30.98 31.19 30.40 30.55 79143
10/18/2010 31.25 31.35 30.98 31.25 74037
10/15/2010 31.47 31.56 31.15 31.31 81780
10/14/2010 31.66 31.74 30.95 31.25 79533
10/13/2010 30.99 31.97 30.87 31.64 143090
10/12/2010 30.94 31.10 30.77 30.95 83519
10/11/2010 31.21 31.31 31.02 31.05 69819
10/8/2010 31.09 31.44 30.61 31.25 223021
10/7/2010 32.43 32.50 31.87 31.98 89872
10/6/2010 32.05 32.41 31.96 32.41 77546
10/5/2010 31.68 32.48 31.60 32.06 105113
10/4/2010 31.64 32.11 31.34 31.43 61056
10/1/2010 31.67 32.02 31.53 31.78 84867
9/30/2010 31.33 31.75 31.24 31.47 85644
9/29/2010 31.26 31.60 31.26 31.29 83643
9/28/2010 31.26 31.70 30.92 31.45 129250
9/27/2010 31.12 31.13 30.59 30.61 66430
9/24/2010 30.35 31.18 30.14 31.01 104390
9/23/2010 29.83 30.35 29.78 29.90 80448
9/22/2010 30.01 30.27 29.86 30.09 48607
9/21/2010 30.03 30.40 29.92 30.04 85483
9/20/2010 29.95 30.40 29.75 30.30 76427
9/17/2010 29.54 29.93 29.48 29.83 88898
9/16/2010 29.43 29.57 29.27 29.48 58851
9/15/2010 29.14 29.46 29.10 29.43 55866
9/14/2010 28.98 29.47 28.98 29.27 62420
9/13/2010 29.19 29.35 29.09 29.23 53650
9/10/2010 28.85 29.15 28.77 29.02 55098
9/9/2010 28.70 28.85 28.60 28.75 63556
9/8/2010 28.21 28.63 28.11 28.49 60778
9/7/2010 28.55 28.73 28.15 28.18 60568
9/3/2010 28.52 29.02 28.51 28.68 60035
9/2/2010 28.05 28.38 27.96 28.31 55372
9/1/2010 26.86 27.99 26.86 27.98 123413
8/31/2010 27.24 27.35 26.84 26.98 103530
8/30/2010 27.48 27.88 27.40 27.42 57547
8/27/2010 27.85 27.92 27.13 27.51 134798
8/26/2010 28.31 28.31 27.75 27.76 61656
8/25/2010 27.71 28.18 27.70 28.03 77187
8/24/2010 28.08 28.28 27.87 27.93 105000
8/23/2010 28.18 28.65 28.04 28.47 112433
8/20/2010 28.53 28.57 27.95 27.99 134105
8/19/2010 28.99 29.05 28.50 28.52 104996
8/18/2010 28.79 29.21 28.60 29.05 77794
8/17/2010 28.80 29.15 28.71 28.88 64244
8/16/2010 28.58 28.80 28.40 28.70 52766
8/13/2010 28.89 29.01 28.65 28.70 87197
8/12/2010 28.44 29.20 28.30 28.94 120593
8/11/2010 29.32 29.42 28.53 28.62 107239
Marketplace
Trading Center