CAREFUSION Historical Stock Price

Below is the stock price history for Carefusion CFN. Data is recorded each day for the historical open, high, low, close and volume. The Carefusion stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Carefusion Historical Stock Price

DateOpenHighLowCloseVolume
2015-03-16 60.15 60.16 60.01 60.02 1,243,026
2015-03-13 59.98 59.995 59.845 59.98 422,794
2015-03-12 59.97 60.04 59.955 60.02 489,666
2015-03-11 59.71 59.72 59.62 59.625 467,574
2015-03-10 59.90 59.94 59.755 59.765 457,860
2015-03-09 60.04 60.06 59.96 60.05 148,671
2015-03-06 60.23 60.26 59.96 59.98 343,646
2015-03-05 60.27 60.39 60.27 60.37 169,965
2015-03-04 60.06 60.315 60.02 60.275 263,884
2015-03-03 60.17 60.17 59.995 60.115 264,741
2015-03-02 60.13 60.23 60.13 60.21 215,716
2015-02-27 60.27 60.27 60.055 60.075 197,754
2015-02-26 60.21 60.26 60.16 60.22 143,407
2015-02-25 60.20 60.22 60.15 60.21 143,957
2015-02-24 60.15 60.27 60.10 60.23 202,886
2015-02-23 59.84 60.13 59.84 60.13 258,286
2015-02-20 59.75 59.95 59.75 59.95 272,272
2015-02-19 59.81 59.82 59.74 59.77 312,090
2015-02-18 59.77 59.86 59.76 59.84 177,338
2015-02-17 59.80 59.87 59.80 59.805 211,026
2015-02-13 59.80 59.86 59.70 59.82 214,287
2015-02-12 59.94 59.94 59.73 59.78 298,908
2015-02-11 59.75 59.85 59.62 59.74 193,266
2015-02-10 59.68 59.76 59.63 59.70 368,661
2015-02-09 59.71 59.73 59.55 59.615 270,737
2015-02-06 59.93 60.01 59.735 59.78 422,229
2015-02-05 59.91 60.05 59.82 59.94 301,341
2015-02-04 59.56 59.63 59.42 59.45 362,020
2015-02-03 59.55 59.645 59.47 59.64 273,163
2015-02-02 59.32 59.56 59.14 59.515 445,999

» More Carefusion Stock Price History

To see other companies like Carefusion (CFN), view our stock market today for news, and other data.