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
2/4/201133.0433.0632.2732.6724,230,400
2/3/201133.4233.5432.2932.9244,353,600
2/2/201134.9035.3034.3734.6512,730,600
2/1/201134.1935.2434.0134.9513,108,500
1/31/201133.7434.6633.6234.2012,033,300
1/28/201135.7835.8034.6834.809,346,970
1/27/201135.5835.7635.3835.718,293,500
1/26/201135.1935.9035.1435.6012,063,900
1/25/201135.0235.1834.7835.166,791,900
1/24/201135.3235.4734.9534.997,060,520
1/21/201135.5335.8135.3035.418,628,720
1/20/201134.5035.5034.5035.3111,023,300
1/19/201134.9435.0234.2134.508,813,620
1/18/201134.8935.2134.8935.146,310,360
1/14/201134.8835.1534.6335.087,016,640
1/13/201134.7734.8834.4634.868,172,370
1/12/201135.4435.9534.7234.8113,152,000
1/11/201135.2435.7435.1435.338,869,340
1/10/201134.9535.3334.9535.186,581,440
1/7/201135.0035.3434.8235.058,220,560
1/6/201135.3035.3134.8535.038,681,580
1/5/201134.8635.4334.8035.3910,949,000
1/4/201135.0035.0834.4035.029,891,900
1/3/201134.9435.1734.7935.058,164,510
12/31/201034.8635.1934.6934.775,031,730
12/30/201034.7435.2234.7035.004,710,950
12/29/201034.7434.9834.6934.905,451,900
12/28/201034.6834.9434.6534.753,455,430
12/27/201034.5834.7634.4234.652,783,210
12/23/201034.8334.9334.5334.715,186,630
12/22/201034.9735.4634.8134.959,685,760
12/21/201034.5434.6734.2634.486,278,650
12/20/201034.6034.6034.1634.367,264,110
12/17/201034.5034.5434.1334.4010,891,900
12/16/201033.8434.5633.8334.5610,028,300
12/15/201033.8934.0433.5933.8411,933,000
12/14/201033.7934.1833.7934.088,700,340
12/13/201033.7533.9833.6633.7510,681,300
12/10/201033.5933.7633.2133.658,297,100
12/9/201033.4933.6233.2033.5911,272,700
12/8/201033.0033.4332.9333.309,235,780
12/7/201032.8633.2532.8033.0612,366,300
12/6/201032.3532.5432.1432.526,463,110
12/3/201031.8832.5031.8332.427,421,700
12/2/201031.9732.4031.9031.989,630,990
12/1/201031.4431.9931.4031.878,980,810
11/30/201031.1731.3030.9831.0010,678,500
11/29/201030.9031.5430.7331.449,972,310
11/26/201031.1631.3831.0931.153,299,160
11/24/201031.1431.6931.0331.569,418,140
11/23/201030.6831.0130.4931.0010,497,800
11/22/201030.7731.2330.7730.989,134,660
11/19/201030.8031.0430.7731.039,658,060
11/18/201030.5830.9830.3130.7913,436,900
11/17/201029.7430.0829.6729.838,517,470
11/16/201029.9430.1929.4529.6511,406,200
11/15/201030.2830.4230.0230.057,387,430
11/12/201030.6630.7529.9930.2412,043,600
11/11/201031.0331.0730.7230.868,930,220
11/10/201030.9131.1530.6131.138,551,970
11/9/201031.2631.4030.9031.038,836,220
11/8/201030.8431.3130.8431.238,817,930
11/5/201031.5131.5830.6730.9411,079,700
11/4/201031.1531.5331.0331.5110,626,200
11/3/201030.3131.1030.3130.8716,643,500
11/2/201030.1430.8930.0130.5316,853,000
11/1/201030.3030.4129.7029.9010,960,600
10/29/201030.5530.5830.1230.1313,288,300
10/28/201030.9230.9230.4530.669,836,500
10/27/201030.5830.8830.2130.8410,256,400
10/26/201031.1031.2530.5730.7711,680,400
10/25/201031.5831.7631.1731.237,958,780
10/22/201031.2131.6631.1331.367,789,800
10/21/201031.0831.5330.8831.257,681,140
10/20/201030.5531.1730.5431.036,476,680
10/19/201030.9831.1930.4030.558,000,260
10/18/201031.2531.3530.9831.257,403,750
10/15/201031.4731.5631.1531.318,180,190
10/14/201031.6631.7430.9531.257,955,670
10/13/201030.9931.9730.8731.6414,314,400
10/12/201030.9431.1030.7730.958,352,540
10/11/201031.2131.3131.0231.056,981,890
10/8/201031.0931.4430.6131.2522,308,200
10/7/201032.4332.5031.8731.988,987,360
10/6/201032.0532.4131.9632.417,862,000
10/5/201031.6832.4831.6032.0610,511,700
10/4/201031.6432.1131.3431.436,108,010
10/1/201031.6732.0231.5331.788,487,430
9/30/201031.3331.7531.2431.478,564,380
9/29/201031.2631.6031.2631.298,364,860
9/28/201031.2631.7030.9231.4512,927,500
9/27/201031.1231.1330.5930.616,643,170
9/24/201030.3531.1830.1431.0110,439,800
9/23/201029.8330.3529.7829.908,045,290
9/22/201030.0130.2729.8630.094,860,630
9/21/201030.0330.4029.9230.048,570,010
9/20/201029.9530.4029.7530.307,644,530
9/17/201029.5429.9329.4829.838,890,010
9/16/201029.4329.5729.2729.485,885,140
9/15/201029.1429.4629.1029.435,587,220
Trading Center