CVS CAREMARK $59.20

up +0.87


24/5/2013 04:24 PM  |  NYSE : CVS  |  Industries : Retail Trade / Health and Personal Care Stores
Type:

CVS historical data

Date Open High Low Close Volume
8/11/2010 29.32 29.42 28.53 28.62 107239
8/10/2010 29.87 29.97 29.45 29.68 55579
8/9/2010 30.09 30.09 29.77 30.00 64243
8/6/2010 29.86 30.01 29.40 29.84 99720
8/5/2010 30.30 30.48 30.06 30.12 129941
8/4/2010 30.83 31.10 30.56 30.56 90544
8/3/2010 30.91 31.25 30.77 30.86 75152
8/2/2010 31.02 31.23 30.85 31.12 78940
7/30/2010 30.63 30.89 30.36 30.69 109461
7/29/2010 31.32 31.94 30.60 30.90 150876
7/28/2010 29.50 32.09 29.50 31.54 279484
7/27/2010 31.06 31.19 30.54 30.60 80694
7/26/2010 31.02 31.24 30.58 31.00 60624
7/23/2010 29.94 31.12 29.88 30.93 122841
7/22/2010 30.24 30.80 29.20 29.92 178240
7/21/2010 30.66 30.66 29.85 29.96 89857
7/20/2010 29.85 30.54 29.78 30.49 72350
7/19/2010 30.09 30.31 29.90 30.16 82117
7/16/2010 30.62 30.77 29.96 30.04 105045
7/15/2010 30.65 30.84 30.22 30.78 78202
7/14/2010 30.52 30.78 30.23 30.67 62977
7/13/2010 30.11 30.68 30.11 30.55 103602
7/12/2010 29.75 30.04 29.68 29.97 77568
7/9/2010 29.48 29.87 29.25 29.80 85224
7/8/2010 29.36 29.52 28.96 29.43 114500
7/7/2010 28.79 29.14 28.30 29.13 171755
7/6/2010 29.30 29.57 28.31 28.55 150138
7/2/2010 29.26 29.54 28.86 29.08 71854
7/1/2010 29.19 29.30 28.47 29.23 167733
6/30/2010 29.94 30.25 29.22 29.32 142288
6/29/2010 30.57 30.65 29.62 29.82 178586
6/28/2010 30.67 31.08 30.51 30.89 85008
6/25/2010 30.77 30.87 30.54 30.60 156243
6/24/2010 31.21 31.28 30.51 30.79 133556
6/23/2010 31.40 31.64 31.18 31.43 138384
6/22/2010 31.40 31.84 31.35 31.40 119239
6/21/2010 32.91 33.04 31.69 31.78 121389
6/18/2010 33.45 33.50 32.42 32.43 243000
6/17/2010 31.98 32.08 31.57 31.84 96787
6/16/2010 32.06 32.26 31.82 31.88 158979
6/15/2010 31.89 32.26 31.85 32.21 147416
6/14/2010 32.39 32.75 31.83 31.87 155082
6/11/2010 31.70 32.12 31.39 32.08 160150
6/10/2010 30.86 31.98 30.83 31.90 237547
6/9/2010 31.26 31.45 30.30 30.67 248138
6/8/2010 30.96 31.35 30.72 31.16 241717
6/7/2010 30.94 32.04 29.62 31.04 500461
6/4/2010 34.45 34.57 33.64 33.79 118370
6/3/2010 35.16 35.31 34.51 35.06 72129
6/2/2010 34.49 35.21 34.46 35.20 115787
6/1/2010 34.40 34.93 34.00 34.34 122943
5/28/2010 34.57 34.98 34.14 34.63 191284
5/27/2010 34.08 34.61 33.96 34.59 119483
5/26/2010 34.19 34.37 33.65 33.77 153796
5/25/2010 33.12 34.11 33.06 34.07 165778
5/24/2010 34.13 34.34 33.88 33.95 92178
5/21/2010 33.23 34.31 33.19 34.30 148415
5/20/2010 34.22 34.46 33.74 33.86 139909
5/19/2010 35.05 35.07 34.59 34.95 118335
5/18/2010 36.07 36.07 35.03 35.20 131815
5/17/2010 35.88 35.99 35.26 35.87 67595
5/14/2010 36.26 36.45 35.55 35.78 104216
5/13/2010 36.28 36.83 35.85 36.50 93567
5/12/2010 35.82 36.38 35.67 36.32 66299
5/11/2010 35.93 36.41 35.65 35.75 87882
5/10/2010 35.92 36.24 35.69 36.17 90670
5/7/2010 35.18 35.50 33.93 34.86 158342
5/6/2010 36.01 36.30 33.54 35.24 149093
5/5/2010 36.33 36.88 35.90 36.06 95947
5/4/2010 36.59 37.39 36.27 36.48 102868
5/3/2010 36.99 37.43 36.67 37.08 94720
4/30/2010 37.14 37.82 36.86 36.92 128033
4/29/2010 37.31 37.62 37.21 37.26 84772
4/28/2010 36.39 37.47 36.35 37.11 156124
4/27/2010 36.71 37.01 36.20 36.26 113842
4/26/2010 36.92 37.12 36.76 36.87 107109
4/23/2010 36.80 37.10 36.52 37.01 89796
4/22/2010 36.89 37.08 36.60 36.83 79113
4/21/2010 37.24 37.40 36.59 36.90 97477
4/20/2010 37.05 37.43 37.05 37.20 73429
4/19/2010 36.98 37.21 36.70 37.03 77919
4/16/2010 37.28 37.72 37.12 37.14 135109
4/15/2010 37.17 37.69 37.03 37.37 104778
4/14/2010 37.06 37.32 36.89 37.26 94041
4/13/2010 36.85 37.25 36.59 37.18 81661
4/12/2010 36.92 37.20 36.85 36.98 93118
4/9/2010 36.35 37.26 36.35 37.23 112786
4/8/2010 35.61 36.72 35.57 36.47 136720
4/7/2010 35.83 35.85 35.54 35.66 86137
4/6/2010 35.88 36.01 35.71 35.85 72012
4/5/2010 36.26 36.30 35.86 36.01 96935
4/1/2010 36.12 36.51 36.06 36.23 143849
3/31/2010 36.91 36.97 36.48 36.56 78021
3/30/2010 37.07 37.32 36.89 37.03 81508
3/29/2010 36.81 37.14 36.51 37.07 131823
3/26/2010 36.49 37.00 36.49 36.79 149784
3/25/2010 35.71 36.55 35.68 36.42 151894
3/24/2010 35.91 36.10 35.42 35.51 103345
3/23/2010 35.40 36.00 35.22 35.92 115952
3/22/2010 34.48 35.28 34.33 35.19 131138
Marketplace
Trading Center