CFN: Historical Prices for CAREFUSION CORP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	26.22	26.85	25.42	26.63	515,600	26.63
23-Nov-09	25.35	26.06	25.35	26.02	366,400	26.02
20-Nov-09	25.11	25.38	25.04	25.06	452,000	25.06
19-Nov-09	25.37	25.51	25.12	25.18	230,600	25.18
18-Nov-09	25.65	25.65	25.18	25.54	236,200	25.54
17-Nov-09	25.33	25.58	25.03	25.55	285,200	25.55
16-Nov-09	24.99	25.73	24.99	25.50	205,000	25.50
13-Nov-09	24.93	25.56	24.82	24.97	265,000	24.97
12-Nov-09	25.25	25.25	24.69	24.82	315,800	24.82
11-Nov-09	24.76	25.24	24.51	25.16	279,000	25.16
10-Nov-09	23.99	24.99	23.94	24.77	449,200	24.77
9-Nov-09	23.65	24.07	23.53	24.03	255,600	24.03
6-Nov-09	23.91	23.99	23.26	23.34	286,800	23.34
5-Nov-09	23.45	24.33	23.26	23.99	747,000	23.99
4-Nov-09	22.23	22.84	22.23	22.55	270,600	22.55
3-Nov-09	22.21	22.30	21.88	22.02	303,800	22.02
2-Nov-09	22.39	22.83	22.23	22.34	432,800	22.34
30-Oct-09	22.63	23.34	22.37	22.40	407,400	22.40
29-Oct-09	22.46	23.75	22.36	23.69	425,200	23.69
28-Oct-09	22.51	22.75	22.22	22.50	284,600	22.50
27-Oct-09	22.65	22.65	22.17	22.50	309,800	22.50
26-Oct-09	22.56	23.20	22.56	22.68	286,800	22.68
23-Oct-09	22.70	22.97	22.20	22.63	297,200	22.63
22-Oct-09	21.67	22.83	21.65	22.72	389,200	22.72
21-Oct-09	22.15	22.47	21.53	21.78	316,000	21.78
20-Oct-09	22.83	23.00	22.25	22.37	343,600	22.37
19-Oct-09	22.59	23.21	22.42	22.96	308,600	22.96
16-Oct-09	22.67	22.83	22.21	22.70	606,400	22.70
15-Oct-09	22.60	22.89	22.55	22.87	474,800	22.87
14-Oct-09	22.69	22.88	22.53	22.70	469,200	22.70
13-Oct-09	22.66	22.84	22.51	22.60	357,600	22.60
12-Oct-09	23.19	23.23	22.86	22.99	408,000	22.99
9-Oct-09	22.90	23.40	22.84	23.25	329,000	23.25
8-Oct-09	22.19	22.97	21.99	22.86	407,800	22.86
7-Oct-09	21.83	22.28	21.42	22.00	415,800	22.00
6-Oct-09	21.30	22.12	20.65	22.01	985,200	22.01
5-Oct-09	21.67	21.67	21.11	21.25	407,200	21.25
2-Oct-09	21.54	21.70	21.15	21.54	748,600	21.54
1-Oct-09	21.30	22.00	21.15	21.55	969,800	21.55
30-Sep-09	21.93	22.06	21.43	21.80	654,400	21.80
29-Sep-09	21.77	22.36	21.50	21.99	464,800	21.99
28-Sep-09	21.18	22.12	21.18	21.80	457,000	21.80
25-Sep-09	20.61	21.28	20.39	21.14	397,200	21.14
24-Sep-09	20.95	21.08	20.31	20.51	620,600	20.51
23-Sep-09	21.47	21.51	20.87	20.87	497,000	20.87
22-Sep-09	21.32	21.97	21.28	21.44	712,400	21.44
21-Sep-09	21.89	21.89	21.18	21.32	848,200	21.32
18-Sep-09	21.48	21.89	21.13	21.81	1,044,200	21.81
17-Sep-09	22.06	22.23	20.94	21.43	1,056,800	21.43
16-Sep-09	20.58	22.42	20.58	21.88	1,381,800	21.88
15-Sep-09	19.50	21.14	19.44	20.71	1,335,800	20.71
14-Sep-09	19.48	19.63	19.40	19.51	767,000	19.51
11-Sep-09	18.95	19.74	18.95	19.28	1,608,800	19.28
10-Sep-09	18.67	19.25	18.57	19.14	1,049,200	19.14
9-Sep-09	18.57	18.94	18.50	18.65	1,475,600	18.65
8-Sep-09	18.70	18.91	18.32	18.45	1,011,000	18.45
4-Sep-09	18.60	18.69	18.48	18.50	1,316,600	18.50
3-Sep-09	19.50	19.50	19.50	19.50	593,000	19.50
2-Sep-09	19.15	19.50	18.31	19.50	1,064,000	19.50
1-Sep-09	19.45	19.95	18.83	19.90	2,484,200	19.90
31-Aug-09	20.00	20.00	18.10	19.50	1,953,600	19.50
28-Aug-09	19.19	19.34	18.61	19.10	3,078,800	19.10
27-Aug-09	17.90	19.00	17.90	18.85	2,282,600	18.85
26-Aug-09	17.74	18.33	17.60	18.10	1,546,500	18.10
25-Aug-09	17.95	18.00	17.41	17.73	1,212,900	17.73
24-Aug-09	18.50	18.50	17.75	17.86	691,700	17.86
* 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