Cardinal Health (NY: CAH )

61.23 USD -0.08 (-0.13%)
Official Closing Price Updated: 7:37 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 71.63 71.63 70.85 71.42 2,184,500 -0.55(-0.76%)
Jan 30, 2007 70.98 72.00 70.86 71.97 2,695,500 +1.11(+1.57%)
Jan 29, 2007 71.00 71.13 70.56 70.86 2,692,100 -0.57(-0.80%)
Jan 26, 2007 71.00 72.33 70.97 71.43 3,099,000 -0.99(-1.37%)
Jan 25, 2007 71.00 73.34 71.00 72.42 6,332,100 +2.39(+3.41%)
Jan 24, 2007 69.48 70.25 69.48 70.03 2,588,700 +0.55(+0.79%)
Jan 23, 2007 69.90 69.99 69.21 69.48 2,033,300 +0.22(+0.32%)
Jan 22, 2007 70.98 70.98 69.16 69.26 2,665,500 -0.18(-0.26%)
Jan 19, 2007 69.29 69.75 69.02 69.44 2,813,400 +0.33(+0.48%)
Jan 18, 2007 69.05 69.49 68.55 69.11 1,992,000 +0.00(+0.00%)
Jan 17, 2007 67.05 69.22 66.93 69.11 2,944,400 +1.57(+2.32%)
Jan 16, 2007 66.91 68.01 66.70 67.54 2,053,300 +0.62(+0.93%)
Jan 12, 2007 65.21 66.98 65.10 66.92 2,217,400 +1.75(+2.69%)
Jan 11, 2007 64.72 65.52 64.61 65.17 1,308,200 +0.62(+0.96%)
Jan 10, 2007 63.92 64.63 63.79 64.55 1,555,400 +0.55(+0.86%)
Jan 09, 2007 64.20 64.44 63.88 64.00 1,391,600 -0.15(-0.23%)
Jan 08, 2007 63.89 64.26 63.77 64.15 1,741,500 +0.22(+0.34%)
Jan 05, 2007 63.90 64.23 63.61 63.93 2,431,100 -0.03(-0.05%)
Jan 04, 2007 64.02 64.36 63.32 63.96 1,467,700 -0.06(-0.09%)
Jan 03, 2007 64.18 65.00 63.70 64.02 2,220,400 -0.41(-0.64%)
Dec 29, 2006 64.76 64.76 64.18 64.43 938,800 -0.44(-0.68%)
Dec 28, 2006 64.19 64.98 64.05 64.87 2,015,300 +0.50(+0.78%)
Dec 27, 2006 64.71 64.78 64.17 64.37 1,636,800 -0.25(-0.39%)
Dec 26, 2006 64.40 64.73 64.07 64.62 554,100 +0.42(+0.65%)
Dec 22, 2006 64.86 64.86 64.12 64.20 766,100 -0.59(-0.91%)
Dec 21, 2006 64.75 65.07 64.41 64.79 879,500 +0.06(+0.09%)
Dec 20, 2006 64.54 65.00 64.18 64.73 1,369,200 +0.08(+0.12%)
Dec 19, 2006 64.47 64.78 64.16 64.65 1,980,700 +0.03(+0.05%)
Dec 18, 2006 65.18 65.18 64.22 64.62 1,695,000 -0.33(-0.51%)
Dec 15, 2006 65.25 65.31 64.53 64.95 2,071,400 -0.30(-0.46%)
Dec 14, 2006 65.42 65.72 65.01 65.25 1,364,900 -0.21(-0.32%)
Dec 13, 2006 65.83 65.97 65.34 65.46 1,560,300 -0.51(-0.77%)
Dec 12, 2006 65.77 66.22 65.46 65.97 1,940,300 +0.45(+0.69%)
Dec 11, 2006 65.86 66.41 65.29 65.52 2,637,900 -0.54(-0.82%)
Dec 08, 2006 66.10 66.62 65.56 66.06 1,446,500 -0.29(-0.44%)
Dec 07, 2006 65.99 66.99 65.94 66.35 1,845,100 +0.68(+1.04%)
Dec 06, 2006 65.69 66.10 65.52 65.67 1,897,500 -0.19(-0.29%)
Dec 05, 2006 65.67 66.29 65.64 65.86 1,429,300 -0.08(-0.12%)
Dec 04, 2006 65.73 66.02 65.37 65.94 2,377,900 +0.45(+0.69%)
Dec 01, 2006 65.47 66.04 64.94 65.49 4,493,300 +0.87(+1.35%)
Nov 30, 2006 64.45 65.14 63.08 64.62 5,623,900 +2.79(+4.51%)
Nov 29, 2006 62.21 62.21 61.42 61.83 1,869,100 -0.54(-0.87%)
Nov 28, 2006 62.06 62.81 61.78 62.37 1,774,600 +0.07(+0.11%)
Nov 27, 2006 61.96 62.44 61.59 62.30 1,901,900 +0.09(+0.14%)
Nov 24, 2006 61.90 62.41 61.80 62.21 347,900 +0.05(+0.08%)
Nov 22, 2006 61.77 62.45 61.77 62.16 879,700 +0.28(+0.45%)
Nov 21, 2006 62.29 62.29 61.59 61.88 1,839,800 -0.49(-0.79%)
Nov 20, 2006 61.15 62.64 61.15 62.37 858,900 -0.30(-0.48%)
Nov 17, 2006 63.15 63.49 62.39 62.67 1,157,100 -0.72(-1.14%)
Nov 16, 2006 63.72 63.90 63.18 63.39 1,128,800 -0.13(-0.20%)
Nov 15, 2006 62.89 63.94 62.72 63.52 1,686,700 +0.90(+1.44%)
Nov 14, 2006 61.94 63.60 61.94 62.62 2,409,100 +0.61(+0.98%)
Nov 13, 2006 61.80 62.45 61.60 62.01 1,801,200 -0.04(-0.06%)
Nov 10, 2006 63.00 63.45 61.84 62.05 2,982,000 -1.26(-1.99%)
Nov 09, 2006 63.40 63.77 62.88 63.31 2,022,700 -0.17(-0.27%)
Nov 08, 2006 62.67 63.85 62.67 63.48 2,192,700 -0.56(-0.87%)
Nov 07, 2006 63.96 64.84 63.77 64.04 1,704,300 -0.14(-0.22%)
Nov 06, 2006 63.50 64.53 63.04 64.18 2,012,300 +0.92(+1.45%)
Nov 03, 2006 64.57 64.84 63.07 63.26 1,686,600 -1.36(-2.10%)
Nov 02, 2006 63.75 64.81 63.40 64.62 2,223,000 +0.53(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.