CareFusion Corporation Historical Stock Prices

CFN 
$45.24
*  
0.01
0.02%
Get CFN Alerts
*Delayed - data as of Aug. 27, 2014 13:44 ET  -  Find a broker to begin trading CFN now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CFN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:44  45.16  45.35  45.09  45.24 143,455
08/26/2014 45.3 45.46 45.101 45.25 629,781
08/25/2014 45.36 45.46 45.12 45.25 647,509
08/22/2014 45.11 45.25 44.81 45.13 1,140,880
08/21/2014 44.96 45.18 44.79 45.05 885,305
08/20/2014 44.91 45.04 44.66 44.91 670,234
08/19/2014 44.69 44.94 44.45 44.93 731,839
08/18/2014 44.07 44.85 43.95 44.65 1,452,762
08/15/2014 44.07 44.29 43.54 43.97 1,031,447
08/14/2014 44.07 44.31 43.845 44.04 821,588
08/13/2014 43.66 44.175 43.62 44.09 1,509,175
08/12/2014 43.18 43.54 43.11 43.3 1,303,376
08/11/2014 42.74 43.36 42.61 43.19 2,131,476
08/08/2014 42.54 42.91 41.39 42.49 2,733,771
08/07/2014 42.6 42.745 41.925 42.11 2,549,267
08/06/2014 42.66 42.86 42.21 42.51 3,453,232
08/05/2014 43.62 43.63 42.85 42.9 4,820,929
08/04/2014 43.81 43.87 43.33 43.73 1,883,932
08/01/2014 43.77 43.96 43.47 43.75 1,311,050
07/31/2014 44.58 44.9 43.715 43.79 2,279,447
07/30/2014 44.88 45.14 44.69 44.94 639,448
07/29/2014 45 45.11 44.7 44.73 866,647
07/28/2014 44.68 45.08 44.65 45.01 914,618
07/25/2014 44.62 44.84 44.47 44.82 781,305
07/24/2014 44.83 44.9 44.58 44.74 1,022,362
07/23/2014 44.51 44.855 44.33 44.85 955,656
07/22/2014 44.6 44.72 44.28 44.32 1,242,500
07/21/2014 44.37 44.61 44.3 44.48 567,448
07/18/2014 44.3 44.64 44.25 44.6 1,182,003
07/17/2014 44.24 44.52 44.07 44.14 1,179,313
07/16/2014 44.8 44.8 44.06 44.37 949,029
07/15/2014 44.5 44.79 44.26 44.53 957,398
07/14/2014 45.09 45.11 44.39 44.56 947,387
07/11/2014 44.7 45.01 44.67 44.81 1,110,122
07/10/2014 44.42 44.88 44.15 44.64 1,032,485
07/09/2014 44.74 44.9 44.565 44.72 643,111
07/08/2014 45.25 45.26 44.445 44.55 1,235,269
07/07/2014 45.53 45.81 45.21 45.25 1,797,524
07/03/2014 45.46 45.7 45.27 45.63 625,342
07/02/2014 45.33 45.5 45.16 45.4 1,041,353
07/01/2014 44.56 45.52 44.48 45.26 2,764,286
06/30/2014 44.4 44.61 44.115 44.35 1,877,457
06/27/2014 44.26 44.56 44.07 44.29 1,091,774
06/26/2014 44.48 44.54 44.22 44.34 1,497,897
06/25/2014 44.04 44.68 44.04 44.37 941,800
06/24/2014 44.1 44.45 43.87 44.01 1,512,005
06/23/2014 44.15 44.41 44.03 44.22 1,502,477
06/20/2014 44.14 44.285 43.99 44.24 1,782,819
06/19/2014 43.52 44 43.52 43.96 1,498,828
06/18/2014 42.91 43.565 42.68 43.54 1,377,435
06/17/2014 42.77 43.08 42.52 42.93 1,133,451
06/16/2014 42.87 43.85 42.68 42.76 1,858,962
06/13/2014 42.82 43 42.66 42.72 820,814
06/12/2014 43.04 43.24 42.6 42.86 1,525,838
06/11/2014 43.14 43.3 43.02 43.04 1,312,335
06/10/2014 43.37 43.51 43.1 43.44 1,120,214
06/09/2014 43.68 43.8 43.162 43.39 1,517,452
06/06/2014 43.88 44.02 43.63 43.77 1,275,215
06/05/2014 43.61 44.17 43.46 43.72 1,081,744
06/04/2014 43.06 43.78 42.9453 43.67 1,720,430
06/03/2014 42.91 43.24 42.83 43.07 1,531,709
06/02/2014 42.96 43 42.58 42.97 1,193,491
05/30/2014 42.86 43.19 42.82 42.93 1,404,279
05/29/2014 42.6 42.94 42.48 42.9 965,538
05/28/2014 42.62 42.875 42.37 42.5 1,930,002
05/27/2014 42.32 42.54 42.073 42.5 1,585,352
05/23/2014 42.01 42.31 41.85 42.25 1,720,473
05/22/2014 42.92 42.978 41.9 41.98 3,991,367
05/21/2014 42.99 43.08 42.23 42.99 3,389,000
05/20/2014 43.12 43.22 42.68 42.95 2,469,186
05/19/2014 42.67 43.33 42.516 43.16 1,845,703
05/16/2014 41.75 43.13 41.75 42.76 3,056,962
05/15/2014 40.96 42.06 40.9 41.87 3,730,695
05/14/2014 41.28 41.31 40.99 41.19 1,734,560
05/13/2014 41.28 41.68 41.13 41.23 1,528,721
05/12/2014 41.1 41.38 41.04 41.24 1,415,116
05/09/2014 40.56 41.015 40.19 41 1,666,824
05/08/2014 40 40.82 39.98 40.55 1,864,201
05/07/2014 39.58 40.28 39.575 40.06 2,051,435
05/06/2014 38.75 40.27 38.07 39.33 2,848,178
05/05/2014 38.83 39.4 38.67 39.39 1,547,805
05/02/2014 39.01 39.34 38.82 39.06 1,147,540
05/01/2014 39.01 39.11 38.53 38.92 1,367,156
04/30/2014 38.72 39.095 38.53 39.06 1,309,229
04/29/2014 38.99 39.04 38.64 38.81 1,410,215
04/28/2014 38.3 38.97 38.09 38.72 3,093,793
04/25/2014 38.29 38.3 37.77 38.16 1,175,923
04/24/2014 38.48 38.52 38.16 38.39 1,225,355
04/23/2014 38.41 38.56 38.24 38.26 1,865,710
04/22/2014 38.52 38.7 38.34 38.44 2,445,764
04/21/2014 38.63 38.65 38.34 38.45 1,028,378
04/17/2014 38.26 38.74 38.2225 38.5 937,183
04/16/2014 39.02 39.11 38.18 38.35 1,259,407
04/15/2014 38.75 38.9 37.755 38.65 1,178,115
04/14/2014 38.55 38.87 38.34 38.74 918,637
04/11/2014 38.58 39.015 38.25 38.34 1,173,212
04/10/2014 40.04 40.12 38.87 38.9 1,207,967
04/09/2014 39.1 40.09 38.7101 40.02 1,354,621
04/08/2014 39.83 39.95 39.07 39.08 1,797,728
04/07/2014 40.61 40.79 39.54 39.86 1,474,553
04/04/2014 40.88 42.09 40.6 40.67 2,356,854
04/03/2014 40.41 40.87 40.17 40.73 2,010,497
04/02/2014 40.3 40.41 39.99 40.33 1,460,692
04/01/2014 40.35 40.66 39.825 40.36 1,478,324
03/31/2014 39.76 40.375 39.65 40.22 1,425,727
03/28/2014 39.49 39.935 39.28 39.47 1,438,065
03/27/2014 39.43 39.485 39.02 39.34 1,896,790
03/26/2014 40.03 40.38 39.36 39.36 1,614,551
03/25/2014 39.86 40.25 39.45 39.87 1,015,087
03/24/2014 40.24 40.34 39.395 39.68 1,077,820
03/21/2014 41.25 41.31 40.07 40.2 1,763,590
03/20/2014 40.66 40.92 40.49 40.9 516,308
03/19/2014 41.23 41.35 40.56 40.79 652,754
03/18/2014 40.56 41.325 40.37 41.13 860,632
03/17/2014 40.34 40.73 40.31 40.53 815,345
03/14/2014 40.75 41.09 40.15 40.24 1,110,750
03/13/2014 41.08 41.17 40.63 40.79 1,085,276
03/12/2014 40.74 40.94 40.57 40.92 1,129,298
03/11/2014 41.55 41.6 40.84 41.06 1,271,491
03/10/2014 41.34 41.71 41.2 41.55 766,807
03/07/2014 41.72 41.79 41.15 41.35 1,109,573
03/06/2014 41.11 41.73 41.11 41.61 1,124,826
03/05/2014 41.36 41.38 40.82 41.01 938,973
03/04/2014 40.62 41.55 40.6 41.48 1,200,256
03/03/2014 40.17 40.71 40.05 40.24 790,740
02/28/2014 40.88 41.17 40.25 40.53 2,026,053
02/27/2014 40.77 40.86 40.33 40.85 1,377,578
02/26/2014 40.69 41.16 40.66 40.84 937,548
02/25/2014 40.99 41.08 40.57 40.66 1,143,997
02/24/2014 41.09 41.53 41.09 41.1 898,318
02/21/2014 41.62 41.73 41.07 41.08 1,066,122
02/20/2014 41.11 41.69 40.9 41.63 784,290
02/19/2014 41.34 41.7 41.03 41.05 821,247
02/18/2014 41.1 41.54 41.06 41.42 1,291,542
02/14/2014 41.19 41.36 40.93 40.95 1,333,793
02/13/2014 40.66 41.245 40.41 41.15 1,039,719
02/12/2014 40.68 41 40.48 40.8 1,435,399
02/11/2014 40.06 40.53 39.9 40.5 1,280,313
02/10/2014 39.68 40.12 39.61 40.02 1,255,045
02/07/2014 38.91 39.62 38.74 39.56 1,432,767
02/06/2014 38.66 39.12 38.44 38.78 1,341,179
02/05/2014 38.45 38.77 37.87 38.52 3,275,650
02/04/2014 38 39.47 38 38.64 6,287,492
02/03/2014 40.85 40.915 39.48 39.8 2,227,925
01/31/2014 41.05 41.25 40.42 40.77 2,472,657
01/30/2014 40.73 41.98 40.53 41.71 3,129,422
01/29/2014 39.71 40.67 39.5475 40.52 2,203,293
01/28/2014 39.24 39.96 39.24 39.92 1,037,903
01/27/2014 39.13 39.54 38.95 39.2 1,330,771
01/24/2014 40.23 40.33 39.09 39.1 1,840,612
01/23/2014 40.58 40.6 40.2 40.33 821,921
01/22/2014 40.77 41.04 40.61 40.8 945,459
01/21/2014 40.88 41.045 40.5004 40.78 813,765
01/17/2014 41.07 41.52 40.6575 40.75 1,577,730
01/16/2014 40.83 41.01 40.58 40.94 1,666,857
01/15/2014 41.03 41.34 40.66 40.86 1,890,839
01/14/2014 40.91 41.28 40.9 41.04 1,269,231
01/13/2014 41.09 41.5 40.68 40.75 1,508,571
01/10/2014 41.14 41.3 40.935 41.22 1,772,170
01/09/2014 40.43 41.255 40.14 41.25 2,051,249
01/08/2014 40.06 40.36 39.86 40.31 1,849,248
01/07/2014 39.87 40.25 39.77 40.03 1,771,283
01/06/2014 39.22 39.74 39.22 39.52 2,318,444
01/03/2014 39.27 39.46 38.98 39 2,182,231
01/02/2014 39.81 39.92 39.11 39.21 1,186,648
12/31/2013 40 40.15 39.65 39.82 733,260
12/30/2013 39.84 40.03 39.69 39.97 781,543
12/27/2013 40.24 40.24 39.75 39.8 578,207
12/26/2013 39.85 39.95 39.5 39.67 850,272
12/24/2013 39.52 40.06 39.52 39.8 576,653
12/23/2013 39.54 39.755 39.38 39.53 1,280,605
12/20/2013 39.52 39.725 39.33 39.4 2,193,471
12/19/2013 39.5 39.61 39.22 39.54 1,680,387
12/18/2013 38.63 39.66 38.42 39.51 2,866,116
12/17/2013 38.68 38.7 37.605 38.49 3,724,199
12/16/2013 39.01 39.68 39.01 39.49 1,975,786
12/13/2013 38.66 39.2 38.66 38.71 1,431,158
12/12/2013 38.53 38.8 38.325 38.68 1,454,346
12/11/2013 39.32 39.47 38.59 38.61 1,630,577
12/10/2013 40.06 40.12 39.46 39.47 814,506
12/09/2013 39.86 40.24 39.66 40.24 1,313,776
12/06/2013 39.88 39.99 39.57 39.67 1,222,324
12/05/2013 39.26 39.625 39.21 39.5 905,613
12/04/2013 39.47 39.84 39.13 39.41 1,166,197
12/03/2013 40 40 39.285 39.67 1,268,465
12/02/2013 39.91 40.29 39.76 40.11 1,366,369
11/29/2013 39.84 40.03 39.81 39.85 500,992
11/27/2013 39.87 39.95 39.73 39.85 1,017,158
11/26/2013 39.15 39.93 39.11 39.77 2,807,512
11/25/2013 39.54 39.59 39.19 39.22 929,942
11/22/2013 39 39.4 38.78 39.37 1,248,481
11/21/2013 38.95 39.08 38.77 38.9 1,143,020
11/20/2013 38.82 38.95 38.56 38.77 1,170,860
11/19/2013 38.77 38.87 38.43 38.73 1,326,269
11/18/2013 39.16 39.42 38.48 38.63 2,194,755
11/15/2013 39.57 39.57 38.94 39.18 959,527
11/14/2013 39 39.3 38.84 39.27 1,250,241
11/13/2013 37.86 39 37.82 38.99 2,562,539
11/12/2013 37.7 37.985 37.55 37.94 1,080,220
11/11/2013 37.77 38.1 37.68 37.88 1,544,463
11/08/2013 37.7 38.16 37.1 37.65 2,067,017
11/07/2013 38.66 38.81 38.19 38.22 1,733,740
11/06/2013 38.79 38.9 38.35 38.6 1,319,596
11/05/2013 38.92 39.02 38.665 38.67 1,287,549
11/04/2013 38.91 39.25 38.87 39.12 882,410
11/01/2013 38.86 39.21 38.52 38.9 1,190,795
10/31/2013 38.86 39.01 38.59 38.77 2,629,963
10/30/2013 39.47 39.56 38.66 38.82 1,367,444
10/29/2013 39.07 39.55 39.05 39.36 954,164
10/28/2013 39 39.28 38.845 39.01 1,383,091
10/25/2013 39.44 39.49 38.69 38.94 1,554,621
10/24/2013 39.45 39.64 39.26 39.48 904,907
10/23/2013 39.24 39.61 39.07 39.49 756,181
10/22/2013 39.2 39.5301 39.11 39.32 822,064
10/21/2013 39.18 39.22 38.88 39.08 883,575
10/18/2013 39.6 39.65 38.98 39.24 1,508,481
10/17/2013 38.62 39.56 38.6 39.42 1,634,914
10/16/2013 38.31 38.78 38.3 38.76 1,102,937
10/15/2013 38.31 38.39 37.9 38.07 1,622,847
10/14/2013 37.86 38.41 37.7 38.39 820,123
10/11/2013 37.61 38.04 37.6 38.03 727,038
10/10/2013 37.38 37.75 37.26 37.75 1,151,514
10/09/2013 36.87 37.135 36.75 36.95 1,168,037
10/08/2013 37.01 37.41 36.73 36.73 1,163,400
10/07/2013 37.26 37.47 37 37.01 1,209,204
10/04/2013 37.4 37.77 37.36 37.51 1,057,905
10/03/2013 37.43 37.58 37.07 37.42 1,904,841
10/02/2013 36.88 37.55 36.79 37.53 1,833,725
10/01/2013 36.71 37.18 36.71 36.99 1,504,090
09/30/2013 36.75 37.1 36.651 36.9 1,465,656
09/27/2013 36.91 37.07 36.81 36.94 1,323,937
09/26/2013 37.22 37.75 37.015 37.1 1,245,836
09/25/2013 37.34 37.6 37.17 37.2 2,208,376
09/24/2013 37.88 37.92 37.3 37.35 1,615,781
09/23/2013 37.97 38.1 37.59 37.87 1,069,170
09/20/2013 38.19 38.32 37.84 38.09 2,643,803
09/19/2013 38.27 38.5 37.745 37.97 2,083,569
09/18/2013 38.26 38.46 37.99 38.28 1,557,917
09/17/2013 37.95 38.37 37.89 38.19 1,323,399
09/16/2013 37.46 38.095 37.46 37.94 1,828,238
09/13/2013 37.21 37.34 37.05 37.18 1,111,399
09/12/2013 37.39 37.39 36.96 37.09 1,641,814
09/11/2013 37.12 37.64 37.09 37.39 1,573,050
09/10/2013 37.39 37.45 37.04 37.12 1,871,931
09/09/2013 36.55 37.22 36.55 37.21 1,331,441
09/06/2013 36.68 36.87 35.89 36.62 1,796,306
09/05/2013 36.33 36.9 36.26 36.65 1,681,565
09/04/2013 35.76 36.505 35.66 36.32 2,224,412
09/03/2013 36.08 36.24 35.455 35.73 2,085,171
08/30/2013 35.7 36.08 35.66 35.85 2,392,085
08/29/2013 35.12 35.854 35.1 35.64 1,902,241
08/28/2013 35.11 35.585 35.01 35.27 2,083,227
08/27/2013 35.15 35.37 35.05 35.09 1,884,851
08/26/2013 35.67 35.92 35.51 35.52 997,191
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?