Cardinal Health (NY: CAH )

52.97 USD +0.22 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 43.39 44.49 42.80 43.03 4,163,039 +0.43(+1.01%)
Jan 30, 2012 41.93 42.72 41.83 42.60 2,105,340 +0.26(+0.61%)
Jan 27, 2012 42.05 42.56 42.00 42.34 1,503,161 +0.22(+0.52%)
Jan 26, 2012 42.13 42.19 41.30 42.12 2,211,041 +0.04(+0.10%)
Jan 25, 2012 41.70 42.15 41.35 42.08 2,143,202 +0.23(+0.55%)
Jan 24, 2012 41.77 42.17 41.62 41.85 2,631,635 -0.15(-0.36%)
Jan 23, 2012 42.76 42.76 41.94 42.00 2,381,458 -0.64(-1.50%)
Jan 20, 2012 42.72 43.11 42.49 42.64 2,761,827 -0.07(-0.16%)
Jan 19, 2012 42.28 42.80 41.98 42.71 1,945,306 +0.42(+0.99%)
Jan 18, 2012 41.95 42.57 41.85 42.29 3,310,315 +0.54(+1.29%)
Jan 17, 2012 41.64 41.99 41.57 41.75 1,608,513 +0.50(+1.21%)
Jan 13, 2012 41.53 41.65 41.15 41.25 2,328,146 -0.61(-1.46%)
Jan 12, 2012 41.60 41.86 41.38 41.86 2,240,407 +0.28(+0.67%)
Jan 11, 2012 41.40 41.61 41.22 41.58 1,558,985 +0.18(+0.43%)
Jan 10, 2012 41.62 41.96 41.38 41.40 1,990,988 +0.16(+0.39%)
Jan 09, 2012 41.23 41.47 40.89 41.24 2,075,485 -0.32(-0.77%)
Jan 06, 2012 40.89 41.73 40.80 41.56 2,079,373 +0.66(+1.61%)
Jan 05, 2012 40.93 41.16 40.62 40.90 2,438,562 -0.30(-0.73%)
Jan 04, 2012 41.35 41.47 40.93 41.20 1,645,884 +0.59(+1.45%)
Dec 30, 2011 40.64 40.93 40.61 40.61 870,007 -0.03(-0.07%)
Dec 29, 2011 40.04 40.68 40.01 40.64 1,181,479 +0.58(+1.45%)
Dec 28, 2011 40.65 40.87 40.01 40.06 1,189,909 -0.81(-1.98%)
Dec 27, 2011 40.94 41.02 40.58 40.87 1,384,282 -0.09(-0.22%)
Dec 23, 2011 41.00 41.03 40.79 40.96 1,291,259 +0.32(+0.79%)
Dec 21, 2011 40.73 40.93 40.45 40.64 1,970,458 -0.19(-0.47%)
Dec 20, 2011 40.90 41.15 40.75 40.83 2,833,123 +0.49(+1.21%)
Dec 19, 2011 41.08 41.20 40.22 40.34 2,548,570 -0.60(-1.47%)
Dec 16, 2011 41.37 41.63 40.94 40.94 2,970,110 -0.09(-0.22%)
Dec 15, 2011 41.04 41.23 40.78 41.03 1,486,798 +0.45(+1.11%)
Dec 14, 2011 40.94 41.17 40.54 40.58 2,288,973 -0.39(-0.95%)
Dec 13, 2011 41.27 41.65 40.73 40.97 2,079,058 -0.17(-0.41%)
Dec 12, 2011 41.50 41.59 40.88 41.14 1,642,175 -0.75(-1.79%)
Dec 09, 2011 41.45 42.16 41.33 41.89 1,838,668 +0.60(+1.45%)
Dec 08, 2011 41.60 41.78 41.19 41.29 3,105,951 -0.52(-1.24%)
Dec 07, 2011 41.01 42.18 40.66 41.81 5,433,002 +0.78(+1.90%)
Dec 06, 2011 41.18 41.53 40.94 41.03 2,740,253 +0.02(+0.05%)
Dec 05, 2011 42.08 42.19 40.84 41.01 3,838,310 -0.43(-1.04%)
Dec 02, 2011 42.61 42.62 40.93 41.44 5,160,233 -0.93(-2.19%)
Dec 01, 2011 42.47 42.94 42.29 42.37 1,675,302 -0.09(-0.21%)
Nov 30, 2011 42.00 42.48 41.59 42.46 2,649,708 +1.56(+3.81%)
Nov 29, 2011 41.82 41.82 40.71 40.90 3,298,703 -0.74(-1.78%)
Nov 28, 2011 41.43 41.66 41.15 41.64 2,502,821 +1.35(+3.35%)
Nov 25, 2011 40.70 40.84 40.29 40.29 900,202 -0.56(-1.37%)
Nov 23, 2011 40.16 41.18 39.81 40.85 3,623,530 +0.32(+0.79%)
Nov 22, 2011 40.50 40.97 40.29 40.53 2,699,753 -0.12(-0.30%)
Nov 21, 2011 41.16 41.45 40.40 40.65 3,422,268 -1.23(-2.94%)
Nov 18, 2011 42.57 42.60 41.85 41.88 2,254,268 -0.36(-0.85%)
Nov 17, 2011 42.81 43.16 42.03 42.24 2,096,513 -0.66(-1.54%)
Nov 16, 2011 43.87 44.00 42.85 42.90 1,998,755 -1.43(-3.23%)
Nov 15, 2011 44.13 44.48 43.79 44.33 1,779,431 -0.02(-0.05%)
Nov 14, 2011 44.58 44.88 44.25 44.35 1,953,256 -0.56(-1.25%)
Nov 11, 2011 43.78 44.94 43.75 44.91 2,650,053 +1.71(+3.96%)
Nov 10, 2011 43.20 43.58 42.73 43.20 1,786,923 +0.32(+0.75%)
Nov 09, 2011 43.35 43.52 42.62 42.88 2,399,947 -1.26(-2.85%)
Nov 08, 2011 44.35 44.35 43.65 44.14 2,625,889 -0.02(-0.05%)
Nov 07, 2011 43.73 44.17 43.38 44.16 1,491,487 +0.41(+0.94%)
Nov 04, 2011 44.08 44.37 43.45 43.75 1,480,429 -0.50(-1.13%)
Nov 03, 2011 44.37 44.67 43.96 44.25 1,875,128 +0.43(+0.98%)
Nov 02, 2011 43.81 44.11 43.36 43.82 2,116,938 +0.68(+1.58%)
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.