Cardinal Health (NY: CAH )

60.05 USD UNCHANGED
Streaming Delayed Price Updated: 8:43 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 88.90 88.90 83.85 84.34 5,378,085 -4.56(-5.13%)
Apr 29, 2015 89.86 90.36 88.24 88.90 2,618,076 -1.58(-1.75%)
Apr 28, 2015 89.28 90.57 88.52 90.48 2,225,849 +0.95(+1.06%)
Apr 27, 2015 91.72 91.91 89.44 89.53 1,943,320 -1.85(-2.02%)
Apr 24, 2015 91.41 91.78 90.90 91.38 1,317,588 -0.12(-0.13%)
Apr 23, 2015 91.09 91.89 90.68 91.50 1,488,625 +0.00(+0.00%)
Apr 22, 2015 90.46 91.62 90.31 91.50 1,788,974 +1.15(+1.27%)
Apr 21, 2015 90.40 90.90 90.17 90.35 1,000,929 +0.21(+0.23%)
Apr 20, 2015 89.93 90.83 89.61 90.14 1,425,908 +0.59(+0.66%)
Apr 17, 2015 89.16 89.73 88.59 89.55 1,460,353 -0.11(-0.12%)
Apr 16, 2015 90.15 90.16 89.43 89.66 1,151,123 -0.49(-0.54%)
Apr 15, 2015 90.56 91.12 90.09 90.15 1,502,864 -0.15(-0.17%)
Apr 14, 2015 90.29 90.52 89.00 90.30 1,368,796 +0.68(+0.76%)
Apr 13, 2015 90.48 91.24 89.38 89.62 1,822,893 -0.90(-0.99%)
Apr 10, 2015 89.76 90.56 89.51 90.52 1,909,383 +0.63(+0.70%)
Apr 09, 2015 89.90 90.61 89.48 89.89 1,490,847 -0.30(-0.33%)
Apr 08, 2015 90.09 90.43 89.54 90.19 1,623,236 +0.25(+0.28%)
Apr 07, 2015 89.90 90.52 89.89 89.94 1,180,308 +0.01(+0.01%)
Apr 06, 2015 88.97 90.47 88.74 89.93 1,400,863 +0.33(+0.37%)
Apr 02, 2015 89.25 89.60 89.60 89.60 1,256,300 +0.75(+0.84%)
Apr 01, 2015 90.21 90.24 88.16 88.85 2,131,659 -1.42(-1.57%)
Mar 31, 2015 90.57 91.42 90.16 90.27 2,290,088 -0.53(-0.58%)
Mar 30, 2015 89.96 91.02 89.81 90.80 1,416,619 +0.71(+0.79%)
Mar 27, 2015 89.20 90.21 89.07 90.09 1,672,689 +0.95(+1.07%)
Mar 26, 2015 88.75 90.07 88.11 89.14 1,611,582 +0.13(+0.15%)
Mar 25, 2015 89.73 90.64 88.86 89.01 2,177,868 -0.44(-0.49%)
Mar 24, 2015 90.42 90.68 89.38 89.45 1,705,775 -0.87(-0.96%)
Mar 23, 2015 91.42 91.59 90.29 90.32 1,904,597 -0.93(-1.02%)
Mar 20, 2015 90.32 91.45 90.20 91.25 2,488,232 +1.33(+1.48%)
Mar 19, 2015 90.40 90.40 89.27 89.92 1,627,407 -0.46(-0.51%)
Mar 18, 2015 89.33 90.63 88.60 90.38 1,896,937 +0.83(+0.93%)
Mar 17, 2015 89.46 89.72 88.94 89.55 1,343,728 -0.43(-0.48%)
Mar 16, 2015 88.73 90.00 88.64 89.98 1,368,101 +1.86(+2.11%)
Mar 13, 2015 88.22 88.57 87.33 88.12 1,172,372 -0.36(-0.41%)
Mar 12, 2015 87.74 88.71 87.74 88.48 1,197,755 +1.21(+1.39%)
Mar 11, 2015 87.18 87.63 86.50 87.27 1,172,138 +0.33(+0.38%)
Mar 10, 2015 87.03 87.33 85.94 86.94 1,785,056 -1.04(-1.18%)
Mar 09, 2015 87.26 88.15 87.03 87.98 1,244,101 +0.97(+1.11%)
Mar 06, 2015 88.72 88.72 86.75 87.01 1,501,425 -1.94(-2.18%)
Mar 05, 2015 89.21 89.63 88.60 88.95 1,504,219 -0.08(-0.09%)
Mar 04, 2015 88.09 89.10 87.66 89.03 1,620,657 +0.60(+0.68%)
Mar 03, 2015 89.93 89.93 87.62 88.43 1,942,264 -1.09(-1.22%)
Mar 02, 2015 87.99 90.49 88.64 89.52 3,820,289 +1.53(+1.74%)
Feb 27, 2015 88.06 88.75 87.89 87.99 1,502,298 -0.18(-0.20%)
Feb 26, 2015 88.16 88.82 87.73 88.17 1,145,138 -0.13(-0.15%)
Feb 25, 2015 88.91 89.16 88.22 88.30 1,678,987 -0.95(-1.06%)
Feb 24, 2015 88.11 89.31 87.78 89.25 2,442,843 +1.15(+1.31%)
Feb 23, 2015 87.15 88.15 86.96 88.10 1,894,590 +1.04(+1.19%)
Feb 20, 2015 85.96 87.06 85.65 87.06 1,213,276 +0.89(+1.03%)
Feb 19, 2015 86.26 86.54 85.87 86.17 834,214 -0.05(-0.06%)
Feb 18, 2015 86.33 86.47 85.66 86.22 1,420,265 -0.19(-0.22%)
Feb 17, 2015 86.10 86.72 85.75 86.41 1,309,002 +0.33(+0.38%)
Feb 13, 2015 86.04 86.08 86.08 86.08 1,253,200 +0.04(+0.05%)
Feb 12, 2015 86.64 86.68 85.24 86.04 1,533,799 -0.05(-0.06%)
Feb 11, 2015 85.31 86.42 85.05 86.09 1,930,445 +0.97(+1.14%)
Feb 10, 2015 84.90 85.18 84.48 85.12 2,124,205 +0.90(+1.07%)
Feb 09, 2015 85.36 85.40 83.88 84.22 1,514,189 -1.25(-1.46%)
Feb 06, 2015 84.61 86.32 84.47 85.47 1,936,943 +1.04(+1.23%)
Feb 05, 2015 84.23 84.92 83.89 84.43 2,228,569 +0.56(+0.67%)
Feb 04, 2015 83.10 85.00 83.10 83.87 2,653,076 +0.45(+0.54%)
Feb 03, 2015 83.38 83.80 82.76 83.42 2,167,171 +0.60(+0.72%)
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.