CFN: Historical Prices for CAREFUSION CORP

Date	Open	High	Low	Close	Volume	Adj Close*
30-Dec-09	25.67	25.67	24.67	25.11	1,015,000	25.11
29-Dec-09	26.51	26.63	25.86	25.89	824,300	25.89
28-Dec-09	26.39	26.56	26.16	26.49	629,500	26.49
24-Dec-09	26.28	26.68	26.14	26.35	438,200	26.35
23-Dec-09	26.11	26.19	25.74	26.15	622,800	26.15
22-Dec-09	25.57	26.10	25.36	26.08	791,500	26.08
21-Dec-09	25.49	25.77	25.34	25.57	1,355,300	25.57
18-Dec-09	24.42	25.29	24.25	25.29	3,139,700	25.29
17-Dec-09	24.12	24.27	23.75	24.06	1,935,600	24.06
16-Dec-09	24.34	24.62	24.05	24.30	4,252,800	24.30
15-Dec-09	24.70	24.70	24.12	24.28	1,368,300	24.28
14-Dec-09	24.54	24.78	24.45	24.64	1,495,100	24.64
11-Dec-09	24.24	24.66	24.06	24.44	2,019,300	24.44
10-Dec-09	24.11	24.32	23.85	24.04	1,422,200	24.04
9-Dec-09	24.38	24.63	23.91	24.05	1,062,000	24.05
8-Dec-09	24.45	24.80	24.26	24.36	1,206,500	24.36
7-Dec-09	24.40	24.78	24.07	24.72	933,100	24.72
4-Dec-09	25.00	25.42	24.39	24.51	884,000	24.51
3-Dec-09	25.86	25.86	24.60	24.68	1,241,200	24.68
2-Dec-09	25.95	26.19	25.78	25.89	813,400	25.89
1-Dec-09	26.28	26.47	25.75	25.85	1,125,900	25.85
30-Nov-09	25.92	25.94	25.31	25.83	1,419,400	25.83
27-Nov-09	25.63	26.17	25.50	25.79	274,000	25.79
25-Nov-09	26.84	26.99	26.33	26.38	897,100	26.38
24-Nov-09	26.22	26.85	25.42	26.63	1,761,100	26.63
23-Nov-09	25.35	26.06	25.33	26.02	1,049,100	26.02
20-Nov-09	25.11	25.38	25.04	25.06	886,200	25.06
19-Nov-09	25.37	25.51	25.12	25.18	559,300	25.18
18-Nov-09	25.65	25.65	25.18	25.54	691,400	25.54
17-Nov-09	25.33	25.58	25.02	25.55	711,800	25.55
16-Nov-09	25.15	25.73	24.99	25.50	663,100	25.50
13-Nov-09	24.93	25.56	24.82	24.97	585,100	24.97
12-Nov-09	25.13	25.26	24.68	24.82	819,000	24.82
11-Nov-09	24.76	25.24	24.51	25.16	941,500	25.16
10-Nov-09	23.90	24.99	23.88	24.77	1,324,000	24.77
9-Nov-09	23.58	24.07	23.52	24.03	816,700	24.03
6-Nov-09	23.91	23.99	23.26	23.34	618,200	23.34
5-Nov-09	23.45	24.34	23.08	23.99	3,058,900	23.99
4-Nov-09	22.45	23.00	22.23	22.55	1,256,600	22.55
3-Nov-09	22.21	22.30	21.88	22.02	1,062,300	22.02
2-Nov-09	22.39	22.83	22.22	22.34	1,031,500	22.34
30-Oct-09	22.63	23.38	22.30	22.37	1,732,700	22.37
29-Oct-09	22.51	23.75	22.36	23.69	1,382,600	23.69
28-Oct-09	22.51	22.75	22.22	22.50	1,679,700	22.50
27-Oct-09	22.61	22.65	22.16	22.50	893,800	22.50
26-Oct-09	22.56	23.20	22.56	22.68	1,327,600	22.68
23-Oct-09	22.70	22.97	22.18	22.63	778,200	22.63
22-Oct-09	21.67	22.83	21.65	22.72	1,570,900	22.72
21-Oct-09	22.29	22.47	21.53	21.78	1,142,200	21.78
20-Oct-09	22.86	23.00	22.25	22.37	959,800	22.37
19-Oct-09	22.79	23.22	22.42	22.96	818,600	22.96
16-Oct-09	22.86	22.86	22.20	22.70	1,116,700	22.70
15-Oct-09	22.61	22.89	22.55	22.87	1,169,000	22.87
14-Oct-09	22.69	22.89	22.53	22.70	1,567,400	22.70
13-Oct-09	22.97	22.97	22.51	22.60	797,100	22.60
12-Oct-09	23.19	23.23	22.86	22.99	2,078,800	22.99
9-Oct-09	22.88	23.40	22.84	23.25	832,500	23.25
8-Oct-09	22.19	22.97	21.98	22.86	1,252,400	22.86
7-Oct-09	21.81	22.28	21.42	22.00	1,082,800	22.00
6-Oct-09	21.30	22.12	20.65	22.01	2,363,500	22.01
5-Oct-09	21.59	21.68	21.11	21.25	1,191,900	21.25
2-Oct-09	21.35	21.74	21.09	21.54	2,127,100	21.54
1-Oct-09	21.38	22.00	21.15	21.55	2,806,900	21.55
30-Sep-09	21.99	22.06	21.39	21.80	1,550,700	21.80
29-Sep-09	21.77	22.36	21.50	21.99	1,345,700	21.99
28-Sep-09	21.27	22.12	21.18	21.80	1,169,600	21.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions