CVS: Historical Prices for CVS CAREMARK CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	31.91	32.27	31.81	31.89	19,636,400	31.89
20-Nov-09	31.14	31.71	31.10	31.64	27,276,000	31.64
19-Nov-09	30.50	31.40	30.44	31.08	25,046,300	31.08
18-Nov-09	30.39	30.75	30.21	30.69	16,219,200	30.69
17-Nov-09	30.16	30.50	30.00	30.44	13,330,700	30.44
16-Nov-09	30.53	30.70	30.08	30.19	17,578,900	30.19
13-Nov-09	29.86	30.38	29.82	30.25	18,320,800	30.25
12-Nov-09	29.83	30.16	29.42	29.67	26,379,700	29.67
11-Nov-09	30.15	30.63	29.80	30.00	30,179,200	30.00
10-Nov-09	30.54	30.76	29.71	29.86	30,357,200	29.86
9-Nov-09	29.99	30.98	29.94	30.90	33,645,600	30.90
6-Nov-09	29.02	30.03	28.87	29.79	48,999,400	29.79
5-Nov-09	28.45	29.64	27.38	28.87	185,123,500	28.87
4-Nov-09	35.81	36.66	35.71	36.15	12,665,700	36.15
3-Nov-09	35.70	36.13	35.21	35.43	7,931,000	35.43
2-Nov-09	35.55	36.04	35.30	35.75	7,630,300	35.75
30-Oct-09	36.35	36.55	35.25	35.30	10,728,600	35.30
29-Oct-09	36.03	36.49	35.54	36.41	7,572,800	36.41
28-Oct-09	35.89	36.21	35.56	35.61	7,968,100	35.61
27-Oct-09	36.50	36.84	35.84	36.03	12,920,800	36.03
26-Oct-09	37.23	37.33	36.42	36.50	8,975,200	36.50
23-Oct-09	37.77	37.84	36.93	37.16	7,073,900	37.16
22-Oct-09	37.21	37.92	37.10	37.74	6,802,400	37.74
21-Oct-09	37.75	38.27	37.21	37.24	7,963,800	37.24
20-Oct-09	38.09	38.13	37.55	37.81	8,566,600	37.81
20-Oct-09	$ 0.076 Dividend
19-Oct-09	37.73	38.15	37.54	37.96	6,722,000	37.88
16-Oct-09	37.91	37.92	37.29	37.70	9,145,900	37.62
15-Oct-09	37.26	38.09	37.13	38.01	9,605,300	37.93
14-Oct-09	36.96	37.50	36.92	37.41	9,266,700	37.34
13-Oct-09	36.73	37.09	36.48	36.72	9,967,400	36.65
12-Oct-09	36.54	36.54	36.25	36.40	4,722,900	36.33
9-Oct-09	36.25	36.49	36.04	36.48	6,744,700	36.41
8-Oct-09	35.85	36.59	35.78	36.19	11,427,700	36.12
7-Oct-09	34.67	35.78	34.53	35.63	14,572,400	35.56
6-Oct-09	34.91	35.08	33.92	34.65	22,072,300	34.58
5-Oct-09	35.20	35.37	34.62	34.78	14,991,100	34.71
2-Oct-09	35.72	36.09	35.26	35.32	18,267,900	35.25
1-Oct-09	35.61	36.11	35.34	35.87	13,126,900	35.80
30-Sep-09	35.96	36.05	35.49	35.74	12,945,000	35.67
29-Sep-09	36.37	36.47	35.56	36.07	22,020,400	36.00
28-Sep-09	35.34	35.47	34.81	34.88	14,731,500	34.81
25-Sep-09	35.20	35.69	34.96	35.20	9,724,800	35.13
24-Sep-09	35.87	35.98	34.45	35.20	15,280,800	35.13
23-Sep-09	35.99	36.50	35.84	36.09	14,269,400	36.02
22-Sep-09	36.17	36.27	35.78	36.09	9,753,700	36.02
21-Sep-09	35.75	36.30	35.67	36.18	12,523,200	36.11
18-Sep-09	36.55	36.56	35.94	35.98	17,045,600	35.91
17-Sep-09	36.90	37.00	36.31	36.39	12,759,500	36.32
16-Sep-09	36.47	36.96	36.40	36.96	8,536,400	36.89
15-Sep-09	36.61	36.72	36.20	36.44	8,321,000	36.37
14-Sep-09	36.24	36.63	36.23	36.53	6,986,300	36.46
11-Sep-09	36.80	37.00	36.43	36.53	7,539,500	36.46
10-Sep-09	36.64	36.77	36.45	36.67	8,918,400	36.60
9-Sep-09	36.64	36.78	36.18	36.64	9,056,600	36.57
8-Sep-09	37.32	37.32	36.41	36.70	8,715,700	36.63
4-Sep-09	36.72	37.21	36.48	37.20	5,866,900	37.13
3-Sep-09	36.34	36.68	36.01	36.63	9,227,700	36.56
2-Sep-09	36.84	36.84	36.27	36.42	10,429,500	36.35
1-Sep-09	37.43	37.75	36.82	36.96	11,886,800	36.89
31-Aug-09	36.67	37.59	36.60	37.52	12,269,100	37.44
28-Aug-09	37.05	37.08	36.41	36.77	8,159,100	36.70
27-Aug-09	37.07	37.19	36.60	36.84	7,485,900	36.77
26-Aug-09	36.90	37.15	36.49	36.98	12,984,100	36.91
25-Aug-09	36.01	37.13	35.79	36.89	15,126,000	36.82
24-Aug-09	36.01	36.05	35.75	35.94	7,971,300	35.87
21-Aug-09	35.16	35.84	35.00	35.72	10,101,500	35.65
* 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