Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-01-13	Z	CVS	80.36	81.05	80.04	80.68	0.33	8,094,746	40,346	79.26	81.88
2026-01-12	Z	CVS	80.75	80.95	78.98	80.36	0.045	7,400,943	41,543	77.36	80.36
2026-01-09	Z	CVS	80.81	81.155	79.2914	80.30	-0.275	7,968,731	49,662	79.40	81.37
2026-01-08	Z	CVS	79.92	81.08	79.212	80.60	0.80	7,176,446	44,856	78.51	82.79
2026-01-07	Z	CVS	80.96	81.34	79.73	79.79	-0.98	5,948,753	46,716	79.07	80.67
2026-01-06	Z	CVS	80.35	81.755	79.36	80.70	0.335	10,636,716	63,179	80.48	82.32
2026-01-05	Z	CVS	80.00	80.815	78.2247	80.42	0.29	8,090,749	53,206	78.62	81.00
2026-01-02	Z	CVS	79.28	80.79	78.61	80.13	0.775	5,428,341	35,201	75.00	84.50
2026-01-01	Z	CVS	79.79	79.85	79.32	79.36	-0.51	0	0	79.26	79.75
2025-12-31	Z	CVS	79.79	79.85	79.32	79.36	-0.51	3,108,064	25,100	79.26	79.75
2025-12-30	Z	CVS	80.00	80.24	79.60	79.85	-0.17	3,409,866	26,574	79.00	80.50
2025-12-29	Z	CVS	79.63	80.225	79.60	80.02	0.44	4,429,735	30,834	79.54	79.95
2025-12-26	Z	CVS	79.02	79.685	79.02	79.61	0.51	3,236,409	25,089	79.58	80.36
2025-12-25	Z	CVS	78.12	79.25	78.12	79.12	1.05	0	0	76.95	81.16
2025-12-24	Z	CVS	78.12	79.25	78.12	79.12	1.05	1,849,287	16,948	76.95	81.16
2025-12-23	Z	CVS	78.30	78.48	77.94	78.04	-0.295	4,026,985	26,597	76.97	78.26
2025-12-22	Z	CVS	77.67	78.74	77.02	78.36	0.595	5,700,434	40,231	78.06	79.38
2025-12-19	Z	CVS	77.88	78.95	77.395	77.72	-0.07	12,106,470	42,580	77.72	78.82
2025-12-18	Z	CVS	77.64	78.23	77.36	77.79	-0.115	6,439,365	38,453	77.73	78.55
2025-12-17	Z	CVS	78.50	78.59	77.13	77.88	-0.355	6,305,253	40,801	77.70	78.23
2025-12-16	Z	CVS	79.65	79.98	77.785	78.29	-1.43	4,476,380	36,078	78.22	78.63
2025-12-15	Z	CVS	79.75	79.90	79.185	79.69	0.25	5,850,674	41,276	78.26	81.39
2025-12-12	Z	CVS	81.00	81.0789	78.675	79.42	-1.38	6,527,132	46,821	77.95	80.98
2025-12-11	Z	CVS	78.99	80.89	78.27	80.83	1.835	11,064,596	48,921	80.46	82.12
2025-12-10	Z	CVS	78.99	79.69	78.15	78.97	0.775	14,870,153	53,171	78.59	79.94
2025-12-09	Z	CVS	79.145	80.50	78.21	78.24	1.69	12,601,257	71,419	78.26	78.48
2025-12-08	Z	CVS	75.945	76.945	75.00	76.53	0.89	8,549,550	51,857	76.20	78.22
2025-12-05	Z	CVS	76.73	76.89	74.98	75.63	-1.11	7,768,168	52,698	74.64	77.47
2025-12-04	Z	CVS	75.12	76.785	74.14	76.75	1.69	8,872,734	57,597	76.53	76.75
2025-12-03	Z	CVS	77.87	77.875	75.00	75.00	-2.575	8,163,641	50,248	74.07	76.45
2025-12-02	Z	CVS	79.38	79.43	77.19	77.62	-1.485	7,700,772	42,724	76.80	78.95
2025-12-01	Z	CVS	79.97	81.06	78.99	79.10	-1.21	6,753,984	41,741	77.74	79.03
2025-11-28	Z	CVS	80.04	80.405	79.70	80.36	0.475	2,292,136	19,908	79.99	81.95
2025-11-27	Z	CVS	78.79	80.6048	78.285	79.86	1.395	0	0	78.61	80.83
2025-11-26	Z	CVS	78.79	80.6048	78.285	79.86	1.395	7,976,456	39,445	78.61	80.83
2025-11-25	Z	CVS	78.35	78.91	78.185	78.47	0.54	4,732,647	37,648	76.29	80.16
2025-11-24	Z	CVS	78.76	78.95	77.21	77.90	-0.13	9,843,422	46,199	77.11	78.18
2025-11-21	Z	CVS	76.54	78.26	76.23	78.03	1.995	6,493,084	43,414	76.43	79.76
2025-11-20	Z	CVS	77.19	77.50	75.95	76.04	-0.485	5,258,048	40,345	75.95	79.20
2025-11-19	Z	CVS	77.96	78.17	76.30	76.55	-1.41	7,372,086	51,445	76.40	79.30
2025-11-18	Z	CVS	78.35	78.44	77.335	77.94	-0.46	6,254,234	48,337	77.54	78.16
2025-11-17	Z	CVS	77.91	79.87	77.74	78.41	0.60	8,668,293	46,461	77.88	78.10
2025-11-14	Z	CVS	79.39	79.74	77.75	77.81	-1.46	5,170,917	41,900	77.71	78.19
2025-11-13	Z	CVS	79.23	79.99	78.52	79.24	-0.995	7,262,543	52,004	77.54	81.44
2025-11-12	Z	CVS	79.71	81.72	79.65	80.26	0.396	9,324,610	48,995	76.68	81.50
2025-11-11	Z	CVS	78.00	79.90	77.66	79.87	2.299	5,931,344	43,370	79.65	80.13
2025-11-10	Z	CVS	78.05	79.5799	76.50	77.54	-1.4307	6,904,978	52,040	76.00	78.82
2025-11-07	Z	CVS	79.05	79.44	78.29	78.99	0.3257	4,306,231	39,885	77.64	80.26
2025-11-06	Z	CVS	78.71	79.86	78.535	78.66	0.11	5,807,196	46,482	76.45	81.32
2025-11-05	Z	CVS	77.99	79.26	77.89	78.55	0.48	6,078,963	44,165	78.20	78.71
2025-11-04	Z	CVS	78.44	79.35	77.56	78.08	-0.37	7,129,384	52,585	60.33	79.70
2025-11-03	Z	CVS	78.06	78.78	77.43	78.44	0.305	8,239,569	57,383	78.07	79.73
2025-10-31	Z	CVS	76.65	78.225	76.1201	78.15	1.46	9,680,439	59,570	77.04	79.25
2025-10-30	Z	CVS	76.08	79.00	75.915	76.69	-3.96	14,118,983	84,341	76.13	81.00
2025-10-29	Z	CVS	82.50	85.15	80.33	80.60	-1.56	14,782,807	85,910	80.00	100.00
2025-10-28	Z	CVS	83.74	83.74	81.61	82.20	-0.235	9,849,148	68,796	78.00	82.60
2025-10-27	Z	CVS	81.35	82.5599	80.88	82.45	0.525	6,128,854	43,369	82.41	82.69
2025-10-24	Z	CVS	81.52	82.16	81.085	81.93	0.86	5,642,340	39,424	39.32	84.90
2025-10-23	Z	CVS	81.24	81.625	80.51	81.07	-0.305	6,025,804	44,910	80.79	81.33
2025-10-22	Z	CVS	82.96	83.03	81.74	82.01	-0.99	6,360,500	47,539	80.49	84.46
2025-10-21	Z	CVS	82.36	83.52	82.08	83.04	0.565	6,220,282	38,934	83.25	84.44
2025-10-20	Z	CVS	82.46	82.625	81.52	82.48	-0.065	5,703,445	36,525	82.24	82.72
2025-10-17	Z	CVS	81.40	82.875	81.01	82.52	1.12	6,951,300	42,504	82.52	82.85
2025-10-16	Z	CVS	80.73	81.905	80.6324	81.37	0.715	7,567,727	43,810	79.07	84.00
2025-10-15	Z	CVS	80.00	81.93	79.85	80.67	1.01	11,761,856	46,852	80.45	82.00