Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 14.50 | 0.02 | 0.14% | 14.40 | 14.50 | 14.35 | 17,354 |
| May 16 2024 | 14.48 | 0.34 | 2.40% | 14.08 | 14.50 | 14.08 | 49,920 |
| May 15 2024 | 14.14 | 0.10 | 0.71% | 14.10 | 14.16 | 13.98 | 28,100 |
| May 14 2024 | 14.04 | -0.14 | -0.99% | 14.26 | 14.26 | 13.87 | 76,360 |
| May 13 2024 | 14.18 | 0.14 | 1.00% | 14.06 | 14.45 | 14.06 | 37,419 |
| May 10 2024 | 14.04 | 0.05 | 0.36% | 14.02 | 14.17 | 13.99 | 27,219 |
| May 09 2024 | 13.99 | 0.18 | 1.30% | 13.83 | 13.99 | 13.82 | 15,589 |
| May 08 2024 | 13.81 | -0.22 | -1.57% | 14.04 | 14.04 | 13.74 | 76,382 |
| May 07 2024 | 14.03 | -0.06 | -0.43% | 14.00 | 14.33 | 13.99 | 54,795 |
| May 06 2024 | 14.09 | 0.01 | 0.07% | 14.10 | 14.12 | 13.91 | 214,948 |
| May 03 2024 | 14.08 | 0.21 | 1.51% | 13.96 | 14.17 | 13.83 | 87,734 |
| May 02 2024 | 13.87 | -0.25 | -1.77% | 14.18 | 14.18 | 13.50 | 205,971 |
| May 01 2024 | 14.12 | -2.94 | -17.23% | 14.29 | 14.29 | 13.57 | 339,115 |
| Apr 30 2024 | 17.06 | 0.07 | 0.41% | 16.96 | 17.12 | 16.81 | 33,011 |
| Apr 29 2024 | 16.99 | 0.08 | 0.47% | 16.98 | 17.04 | 16.89 | 37,884 |
| Apr 26 2024 | 16.91 | -0.04 | -0.24% | 16.95 | 16.95 | 16.81 | 27,033 |
| Apr 25 2024 | 16.95 | -0.09 | -0.53% | 17.02 | 17.02 | 16.83 | 25,981 |
| Apr 24 2024 | 17.04 | -0.16 | -0.93% | 17.16 | 17.16 | 17.00 | 21,971 |
| Apr 23 2024 | 17.20 | -0.31 | -1.77% | 17.58 | 17.61 | 17.19 | 52,478 |
| Apr 22 2024 | 17.51 | -0.03 | -0.17% | 17.49 | 17.60 | 17.43 | 24,527 |
| Apr 19 2024 | 17.54 | 0.11 | 0.63% | 17.47 | 17.56 | 17.31 | 17,521 |
| Apr 18 2024 | 17.43 | 0.15 | 0.87% | 17.39 | 17.47 | 17.33 | 37,017 |
| Apr 17 2024 | 17.28 | -0.09 | -0.52% | 17.29 | 17.45 | 17.12 | 25,239 |
| Apr 16 2024 | 17.37 | 0.02 | 0.12% | 17.89 | 17.89 | 17.37 | 63,750 |
| Apr 15 2024 | 17.35 | 0.07 | 0.41% | 17.41 | 17.58 | 17.30 | 40,248 |
| Apr 12 2024 | 17.28 | -0.25 | -1.43% | 17.56 | 17.56 | 17.25 | 48,823 |
| Apr 11 2024 | 17.53 | -0.40 | -2.23% | 17.86 | 17.89 | 17.53 | 70,902 |
| Apr 10 2024 | 17.93 | -0.54 | -2.92% | 18.45 | 18.45 | 17.84 | 73,259 |
| Apr 09 2024 | 18.47 | -0.28 | -1.49% | 18.78 | 18.80 | 18.40 | 52,536 |
| Apr 08 2024 | 18.75 | -0.01 | -0.05% | 18.64 | 18.77 | 18.64 | 18,070 |
| Apr 05 2024 | 18.76 | 0.17 | 0.91% | 18.59 | 18.90 | 18.57 | 81,973 |
| Apr 04 2024 | 18.59 | -0.21 | -1.12% | 18.78 | 18.93 | 18.59 | 28,244 |
| Apr 03 2024 | 18.80 | 0.19 | 1.02% | 18.65 | 18.80 | 18.47 | 95,485 |
| Apr 02 2024 | 18.61 | -1.42 | -7.09% | 18.84 | 18.89 | 18.13 | 520,019 |
| Apr 01 2024 | 20.03 | -0.07 | -0.35% | 20.11 | 20.11 | 19.94 | 70,255 |
| Mar 28 2024 | 20.10 | 0.10 | 0.50% | 20.03 | 20.32 | 20.00 | 153,351 |
| Mar 27 2024 | 20.00 | 0.00 | 0.00% | 20.06 | 20.10 | 19.83 | 179,732 |
| Mar 26 2024 | 20.00 | 0.10 | 0.50% | 19.63 | 20.08 | 19.63 | 86,569 |
| Mar 25 2024 | 19.90 | 0.11 | 0.56% | 19.89 | 20.11 | 19.80 | 60,165 |
| Mar 22 2024 | 19.79 | 0.09 | 0.46% | 19.68 | 20.02 | 19.68 | 85,373 |
| Mar 21 2024 | 19.70 | -0.21 | -1.05% | 19.77 | 19.87 | 19.52 | 121,234 |
| Mar 20 2024 | 19.91 | 0.25 | 1.27% | 19.69 | 19.91 | 19.62 | 172,750 |
| Mar 19 2024 | 19.66 | 0.11 | 0.56% | 19.63 | 19.87 | 19.61 | 110,264 |
| Mar 18 2024 | 19.55 | 0.05 | 0.26% | 19.47 | 19.56 | 19.26 | 72,784 |
| Mar 15 2024 | 19.50 | 0.24 | 1.25% | 19.24 | 19.54 | 19.17 | 108,056 |
| Mar 14 2024 | 19.26 | 0.36 | 1.90% | 18.84 | 19.27 | 18.77 | 113,063 |
| Mar 13 2024 | 18.90 | -0.03 | -0.16% | 18.94 | 19.12 | 18.82 | 436,176 |
| Mar 12 2024 | 18.93 | -0.20 | -1.05% | 18.90 | 19.02 | 18.85 | 34,067 |
| Mar 11 2024 | 19.13 | 0.20 | 1.06% | 18.84 | 19.25 | 18.83 | 68,971 |
| Mar 08 2024 | 18.93 | 0.23 | 1.23% | 18.76 | 18.97 | 18.65 | 80,961 |
| Mar 07 2024 | 18.70 | -0.03 | -0.16% | 18.79 | 18.88 | 18.55 | 164,796 |
| Mar 06 2024 | 18.73 | 0.14 | 0.75% | 18.67 | 18.80 | 18.54 | 94,741 |
| Mar 05 2024 | 18.59 | -0.04 | -0.21% | 18.69 | 18.98 | 18.51 | 103,476 |
| Mar 04 2024 | 18.63 | 0.01 | 0.05% | 18.55 | 18.88 | 18.55 | 59,696 |
| Mar 01 2024 | 18.62 | -0.16 | -0.85% | 18.84 | 18.84 | 18.44 | 125,313 |
| Feb 29 2024 | 18.78 | -0.17 | -0.90% | 19.07 | 19.07 | 18.56 | 239,260 |
| Feb 28 2024 | 18.95 | -0.30 | -1.56% | 19.23 | 19.23 | 18.88 | 53,960 |
| Feb 27 2024 | 19.25 | -0.01 | -0.05% | 19.26 | 19.40 | 19.23 | 42,737 |
| Feb 26 2024 | 19.26 | -0.19 | -0.98% | 19.55 | 19.62 | 19.25 | 33,059 |
| Feb 23 2024 | 19.45 | 0.00 | 0.00% | 19.35 | 19.53 | 19.35 | 62,719 |
| Feb 22 2024 | 19.45 | -0.05 | -0.26% | 19.48 | 19.51 | 19.39 | 10,457 |
| Feb 21 2024 | 19.50 | 0.25 | 1.30% | 19.39 | 19.50 | 19.36 | 6,022 |
| Feb 20 2024 | 19.25 | -0.14 | -0.72% | 19.33 | 19.48 | 19.22 | 11,236 |
