CVS Health DRN (CVSH34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -2.82752120641 | 31.83 | 31.83 | 30.77 | 71 | 31.04169492 | DR |
| 4 | -1.05 | -3.28330206379 | 31.98 | 33.65 | 30.77 | 297 | 32.54299402 | DR |
| 12 | -5.8 | -15.7909066158 | 36.73 | 36.73 | 27.57 | 537 | 30.20867379 | DR |
| 26 | -8.51 | -21.5770791075 | 39.44 | 40.21 | 27.57 | 364 | 32.26478067 | DR |
| 52 | -3.42 | -9.95633187773 | 34.35 | 40.43 | 27.57 | 580 | 34.23637693 | DR |
| 156 | -11.66000063 | -27.3773196936 | 42.59000063 | 60.80000091 | 27.57 | 1350 | 42.38571527 | DR |
| 260 | 8.76999967 | 39.5758101958 | 22.16000033 | 60.80000091 | 20.75600031 | 1437 | 38.62780166 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720647000 | 30.93 | 0 | 0.00 | 30.78 | 30.93 | 30.77 | 19 |
| 1720560540 | 30.93 | -0.18 | -0.58 | 31.13 | 31.13 | 30.93 | 58 |
| 1720474200 | 31.11 | 0.22 | 0.71 | 31.32 | 31.32 | 31.02 | 117 |
| 1720215000 | 30.89 | -0.03 | -0.10 | 31 | 31.01 | 30.89 | 41 |
| 1720128540 | 30.92 | -0.86 | -2.71 | 31.35 | 31.42 | 30.92 | 113 |
| 1720042200 | 31.78 | -1.31 | -3.96 | 31.83 | 31.83 | 31.78 | 25 |
| 1719955800 | 33.09 | 0.35 | 1.07 | 33.09 | 33.09 | 33.09 | 288 |
| 1719869400 | 32.74 | -0.08 | -0.24 | 32.89 | 32.89 | 32.74 | 6 |
| 1719610200 | 32.82 | 0.82 | 2.56 | 32.57 | 33.33 | 32.57 | 1835 |
| 1719523800 | 32 | -1.03 | -3.12 | 32.09 | 32.09 | 31.82 | 1636 |
| 1719437400 | 33.03 | -0.11 | -0.33 | 33.03 | 33.03 | 33.03 | 3 |
| 1719351000 | 33.14 | -0.06 | -0.18 | 33.49 | 33.49 | 33.06 | 61 |
| 1719264600 | 33.2 | -0.04 | -0.12 | 33.2 | 33.2 | 33.2 | 10 |
| 1719005400 | 33.24 | -0.06 | -0.18 | 33.09 | 33.24 | 33.09 | 51 |
| 1718918940 | 33.299999 | -0.35 | -1.04 | 33.21 | 33.299999 | 33.21 | 880 |
| 1718832540 | 33.65 | 0.59 | 1.78 | 33.65 | 33.65 | 33.65 | 10 |
| 1718746200 | 33.06 | 0 | 0.00 | 33.06 | 33.06 | 33.06 | 0 |
| 1718659800 | 33.06 | 1.06 | 3.31 | 33.06 | 33.06 | 33.06 | 105 |
| 1718400600 | 32 | -0.1 | -0.31 | 32 | 32 | 32 | 78 |
| 1718314200 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1718227800 | 32.1 | -0.12 | -0.37 | 31.98 | 32.1 | 31.98 | 37 |
| 1718141400 | 32.22 | -0.42 | -1.29 | 32.22 | 32.22 | 32.22 | 4 |
| 1718055000 | 32.64 | -0.2 | -0.61 | 32.92 | 32.939999 | 32.64 | 1273 |
| 1717795800 | 32.84 | 1.24 | 3.92 | 32.42 | 32.84 | 32.42 | 208 |
| 1717709400 | 31.6 | -0.35 | -1.10 | 31.68 | 31.68 | 31.6 | 512 |
| 1717622940 | 31.95 | 0.18 | 0.57 | 31.64 | 31.95 | 31.64 | 308 |
| 1717536600 | 31.77 | 0.3 | 0.95 | 31.7 | 31.77 | 31.7 | 520 |
| 1717450200 | 31.47 | 0.51 | 1.65 | 31.34 | 31.47 | 31.22 | 173 |
| 1717191000 | 30.96 | 3.18 | 11.45 | 29.25 | 30.96 | 29.25 | 3910 |
| 1717018140 | 27.78 | -0.22 | -0.79 | 28 | 28 | 27.72 | 22 |
| 1716931740 | 28 | -1.33 | -4.53 | 29.39 | 29.39 | 28 | 191 |
| 1716845340 | 29.33 | 0.43 | 1.49 | 28.28 | 29.33 | 28.28 | 11 |
| 1716586200 | 28.9 | 0.17 | 0.59 | 29.07 | 29.07 | 28.9 | 106 |
| 1716499800 | 28.73 | -0.79 | -2.68 | 29.22 | 29.8 | 28.73 | 1910 |
| 1716413340 | 29.52 | 0.15 | 0.51 | 29.58 | 29.61 | 29.52 | 45 |
| 1716327000 | 29.37 | 0.06 | 0.20 | 28.96 | 29.37 | 28.96 | 180 |
| 1716240600 | 29.31 | -0.03 | -0.10 | 29.49 | 29.49 | 29.31 | 117 |
| 1715981400 | 29.34 | -0.15 | -0.51 | 29.5 | 29.5 | 29.22 | 446 |
| 1715895000 | 29.49 | 0.84 | 2.93 | 29.58 | 29.58 | 29.49 | 49 |
| 1715808600 | 28.65 | 0.25 | 0.88 | 28.86 | 28.86 | 28.65 | 49 |
| 1715722200 | 28.4 | -0.7 | -2.41 | 28.51 | 28.51 | 28.4 | 14 |
| 1715635800 | 29.1 | 0.42 | 1.46 | 28.59 | 29.35 | 28.59 | 6000 |
| 1715376600 | 28.68 | 0.08 | 0.28 | 28.84 | 28.98 | 28.68 | 1652 |
| 1715290140 | 28.6 | 0.43 | 1.53 | 28.26 | 28.6 | 28.26 | 578 |
| 1715203800 | 28.17 | -0.28 | -0.98 | 27.85 | 28.17 | 27.77 | 315 |
| 1715117400 | 28.45 | 0.07 | 0.25 | 28.44 | 28.7 | 28.11 | 52 |
| 1715031000 | 28.38 | -0.12 | -0.42 | 28.26 | 28.38 | 28.02 | 382 |
| 1714771800 | 28.5 | 0.33 | 1.17 | 28.1 | 28.56 | 27.93 | 711 |
| 1714685400 | 28.17 | -7.23 | -20.42 | 33.119999 | 33.119999 | 27.57 | 3416 |
| 1714512600 | 35.4 | 0.95 | 2.76 | 34.92 | 35.4 | 34.92 | 124 |
| 1714426200 | 34.45 | 0.04 | 0.12 | 34.45 | 34.45 | 34.45 | 4 |
| 1714167000 | 34.41 | -0.33 | -0.95 | 34.32 | 34.41 | 34.32 | 80 |
| 1714080540 | 34.74 | -0.15 | -0.43 | 35 | 35 | 34.68 | 103 |
| 1713994200 | 34.89 | -1.31 | -3.62 | 35.33 | 35.33 | 34.89 | 5 |
| 1713907740 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1713821340 | 36.2 | -0.24 | -0.66 | 36.16 | 36.24 | 36 | 114 |
| 1713562200 | 36.44 | 0 | 0.00 | 36.44 | 36.44 | 36.44 | 0 |
| 1713475800 | 36.44 | 0.55 | 1.53 | 36.38 | 36.44 | 36.38 | 10 |
| 1713389400 | 35.89 | -0.55 | -1.51 | 36.73 | 36.73 | 35.89 | 67 |
| 1713302940 | 36.44 | 0.6 | 1.67 | 36.44 | 36.44 | 36.44 | 1 |
| 1713216600 | 35.84 | 0.52 | 1.47 | 36.2 | 36.2 | 35.84 | 11 |
| 1712957400 | 35.32 | -0.43 | -1.20 | 36 | 36 | 35.32 | 43 |
| 1712870940 | 35.75 | -0.41 | -1.13 | 36 | 36 | 35.75 | 39 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
