Cardinal Health (NY: CAH )

51.52 USD -0.62 (-1.19%)
Official Closing Price Updated: 7:28 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 41.19 41.60 40.81 41.51 3,251,152 +0.44(+1.07%)
Jan 28, 2011 42.03 42.03 40.93 41.07 2,889,936 -0.90(-2.14%)
Jan 27, 2011 41.74 42.20 41.29 41.97 3,586,642 +0.15(+0.36%)
Jan 26, 2011 41.47 41.94 41.35 41.82 2,517,329 +0.51(+1.23%)
Jan 25, 2011 41.33 41.78 41.05 41.31 2,646,243 -0.16(-0.39%)
Jan 24, 2011 41.28 41.60 41.27 41.47 3,173,692 +0.17(+0.41%)
Jan 21, 2011 40.99 41.41 40.78 41.30 4,347,228 +0.85(+2.10%)
Jan 20, 2011 40.73 40.79 39.89 40.45 4,525,710 -0.38(-0.93%)
Jan 19, 2011 41.47 41.62 40.61 40.83 2,836,637 -0.52(-1.26%)
Jan 18, 2011 40.66 41.53 40.50 41.35 3,824,129 +0.76(+1.87%)
Jan 14, 2011 40.60 40.66 40.13 40.59 3,118,966 -0.04(-0.10%)
Jan 13, 2011 40.25 40.86 40.25 40.63 3,013,534 +0.38(+0.94%)
Jan 12, 2011 40.13 40.31 39.84 40.25 2,631,506 +0.35(+0.88%)
Jan 11, 2011 39.39 40.27 39.24 39.90 3,975,135 +0.66(+1.68%)
Jan 10, 2011 38.72 39.30 38.51 39.24 2,454,153 +0.44(+1.13%)
Jan 07, 2011 39.40 39.53 38.75 38.80 4,855,738 -0.32(-0.82%)
Jan 06, 2011 38.95 39.41 38.88 39.12 2,225,310 +0.18(+0.47%)
Jan 05, 2011 38.55 39.01 38.28 38.94 2,850,424 +0.36(+0.93%)
Jan 04, 2011 38.96 39.06 38.48 38.58 2,888,887 -0.48(-1.23%)
Jan 03, 2011 38.64 39.14 38.64 39.06 2,113,102 +0.75(+1.96%)
Dec 31, 2010 38.40 38.59 38.25 38.31 1,122,238 -0.20(-0.52%)
Dec 30, 2010 38.40 38.64 38.36 38.51 1,608,278 -0.05(-0.13%)
Dec 29, 2010 38.61 38.87 38.55 38.56 1,564,586 -0.19(-0.49%)
Dec 28, 2010 38.85 38.97 38.60 38.75 1,538,981 -0.07(-0.18%)
Dec 27, 2010 38.89 38.95 38.65 38.82 1,171,751 -0.12(-0.31%)
Dec 23, 2010 39.12 39.29 38.88 38.94 2,179,479 -0.17(-0.43%)
Dec 22, 2010 38.76 39.17 38.65 39.11 2,836,642 +0.41(+1.06%)
Dec 21, 2010 38.73 38.84 38.40 38.70 2,734,674 +0.17(+0.44%)
Dec 20, 2010 38.84 38.94 38.31 38.53 3,217,764 -0.18(-0.46%)
Dec 17, 2010 37.99 38.76 37.97 38.71 4,606,320 +0.73(+1.92%)
Dec 16, 2010 37.20 38.41 36.78 37.98 3,943,654 +0.90(+2.43%)
Dec 15, 2010 37.13 37.39 36.86 37.08 2,742,126 -0.18(-0.48%)
Dec 14, 2010 37.20 37.45 37.04 37.26 2,064,566 +0.26(+0.70%)
Dec 13, 2010 37.39 37.39 36.70 37.00 2,376,708 -0.15(-0.40%)
Dec 10, 2010 36.60 37.20 36.57 37.15 2,459,050 +0.56(+1.53%)
Dec 09, 2010 36.87 36.97 36.40 36.59 3,348,031 -0.17(-0.46%)
Dec 08, 2010 37.52 37.60 36.48 36.76 5,422,697 -0.65(-1.74%)
Dec 07, 2010 37.56 38.00 37.34 37.41 5,071,433 +0.24(+0.65%)
Dec 06, 2010 37.03 37.26 36.98 37.17 1,380,394 -0.07(-0.19%)
Dec 03, 2010 37.33 37.35 36.82 37.24 2,124,309 -0.12(-0.32%)
Dec 02, 2010 36.56 37.51 36.54 37.36 3,050,021 +0.74(+2.02%)
Dec 01, 2010 36.00 36.95 35.99 36.62 2,689,794 +1.04(+2.92%)
Nov 30, 2010 35.66 36.26 35.31 35.58 3,860,048 -0.07(-0.20%)
Nov 29, 2010 35.48 35.81 35.07 35.65 2,675,144 -0.23(-0.64%)
Nov 26, 2010 35.82 35.94 35.64 35.88 596,327 -0.28(-0.77%)
Nov 24, 2010 36.17 36.16 36.16 36.16 1,259,281 +0.23(+0.64%)
Nov 23, 2010 35.75 36.01 35.60 35.93 2,788,825 -0.25(-0.69%)
Nov 22, 2010 36.42 36.42 35.71 36.18 1,660,469 -0.02(-0.06%)
Nov 19, 2010 36.61 36.61 35.95 36.20 3,173,431 -0.36(-0.98%)
Nov 18, 2010 35.14 36.79 35.02 36.56 6,803,478 +2.09(+6.06%)
Nov 17, 2010 34.48 34.53 34.10 34.47 1,443,683 +0.06(+0.17%)
Nov 16, 2010 34.74 34.96 34.22 34.41 2,756,201 -0.48(-1.38%)
Nov 15, 2010 35.14 35.18 34.81 34.89 1,596,323 -0.13(-0.37%)
Nov 12, 2010 35.10 35.27 34.81 35.02 1,571,636 -0.38(-1.07%)
Nov 11, 2010 35.19 35.45 34.98 35.40 1,659,135 +0.13(+0.37%)
Nov 10, 2010 35.51 35.53 35.00 35.27 2,851,765 -0.35(-0.98%)
Nov 09, 2010 35.22 35.95 35.20 35.62 3,911,056 +0.40(+1.14%)
Nov 08, 2010 35.21 35.43 35.09 35.22 1,840,159 +0.01(+0.03%)
Nov 05, 2010 35.69 35.70 35.06 35.21 2,500,127 -0.48(-1.34%)
Nov 04, 2010 35.57 35.74 35.32 35.69 4,147,653 +0.35(+0.99%)
Nov 03, 2010 35.47 35.47 34.75 35.34 3,561,415 -0.03(-0.08%)
Nov 02, 2010 35.17 35.67 35.08 35.37 3,682,353 +0.49(+1.40%)
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.