Cardinal Health (NY: CAH )

51.19 USD -0.17 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 37.75 38.00 37.16 37.65 0 -0.18(-0.48%)
Jan 29, 2009 38.63 39.33 37.74 37.83 2,224,477 -1.45(-3.69%)
Jan 28, 2009 38.30 39.40 38.08 39.28 2,902,614 +1.78(+4.75%)
Jan 27, 2009 36.73 37.98 36.73 37.50 2,902,942 +0.93(+2.54%)
Jan 26, 2009 35.94 37.12 35.94 36.57 2,987,793 +0.61(+1.70%)
Jan 23, 2009 36.27 36.34 35.58 35.96 2,776,034 -0.86(-2.34%)
Jan 22, 2009 36.26 37.27 36.20 36.82 3,559,179 +0.06(+0.16%)
Jan 21, 2009 37.77 37.79 36.32 36.76 4,989,895 -0.32(-0.86%)
Jan 20, 2009 37.91 38.81 36.89 37.08 3,783,948 -1.01(-2.65%)
Jan 16, 2009 38.20 38.38 37.51 38.09 0 +0.18(+0.47%)
Jan 15, 2009 37.46 38.21 36.68 37.91 3,400,903 +0.55(+1.47%)
Jan 14, 2009 37.22 37.67 36.94 37.36 4,034,243 -0.55(-1.45%)
Jan 13, 2009 36.77 38.30 36.58 37.91 3,155,164 +1.02(+2.76%)
Jan 12, 2009 36.65 36.90 36.42 36.89 2,273,078 +0.02(+0.05%)
Jan 09, 2009 36.90 37.40 36.10 36.87 3,196,968 +0.16(+0.44%)
Jan 08, 2009 34.08 36.96 33.25 36.71 4,680,130 +0.77(+2.14%)
Jan 07, 2009 34.93 36.00 34.92 35.94 3,814,836 +0.31(+0.87%)
Jan 06, 2009 35.87 36.82 35.16 35.63 2,666,907 -0.10(-0.28%)
Jan 05, 2009 35.08 36.00 34.89 35.73 2,190,531 +0.51(+1.45%)
Jan 02, 2009 34.93 35.39 33.87 35.22 0 +0.75(+2.18%)
Jan 01, 2009 33.99 34.73 33.90 34.47 0 +0.00(+0.00%)
Dec 31, 2008 33.99 34.73 33.90 34.47 1,966,543 +0.29(+0.85%)
Dec 30, 2008 33.27 34.19 33.04 34.18 1,533,403 +1.09(+3.29%)
Dec 29, 2008 33.17 33.20 32.71 33.09 1,462,870 -0.11(-0.33%)
Dec 26, 2008 32.85 33.33 32.80 33.20 0 +0.46(+1.41%)
Dec 24, 2008 32.60 33.05 32.27 32.74 734,954 +0.00(+0.00%)
Dec 23, 2008 33.39 33.49 32.74 32.74 2,265,217 -0.40(-1.21%)
Dec 22, 2008 33.07 33.53 32.62 33.14 2,110,527 -0.13(-0.39%)
Dec 19, 2008 33.31 34.00 32.21 33.27 4,306,189 +0.29(+0.88%)
Dec 18, 2008 33.28 34.37 32.54 32.98 2,734,224 +0.08(+0.24%)
Dec 17, 2008 33.92 34.25 32.62 32.90 2,614,991 -1.45(-4.22%)
Dec 16, 2008 31.86 34.50 31.68 34.35 3,626,955 +2.93(+9.33%)
Dec 15, 2008 32.64 32.94 30.98 31.42 2,498,377 -1.12(-3.44%)
Dec 12, 2008 31.75 32.73 31.45 32.54 0 +0.00(+0.00%)
Dec 11, 2008 31.70 33.57 31.60 32.54 2,770,623 +0.79(+2.49%)
Dec 10, 2008 32.13 32.42 31.37 31.75 2,048,680 -0.06(-0.19%)
Dec 09, 2008 31.29 32.66 31.29 31.81 2,554,868 +0.41(+1.31%)
Dec 08, 2008 32.06 32.27 31.24 31.40 2,554,506 +0.05(+0.16%)
Dec 05, 2008 30.49 31.53 29.45 31.35 0 +0.56(+1.82%)
Dec 04, 2008 30.94 31.95 30.39 30.79 2,576,778 -0.76(-2.41%)
Dec 03, 2008 30.91 32.09 30.43 31.55 4,021,053 -0.55(-1.71%)
Dec 02, 2008 31.44 32.10 30.88 32.10 2,571,938 +0.81(+2.59%)
Dec 01, 2008 31.81 31.99 31.17 31.29 2,912,793 -1.23(-3.78%)
Nov 28, 2008 31.88 32.63 31.88 32.52 1,811,993 +0.56(+1.75%)
Nov 26, 2008 30.62 32.14 30.35 31.96 2,643,901 +0.67(+2.14%)
Nov 25, 2008 32.38 32.38 30.58 31.29 3,648,606 -0.52(-1.63%)
Nov 24, 2008 30.65 32.48 30.11 31.81 3,585,149 +1.58(+5.23%)
Nov 21, 2008 28.76 30.49 27.79 30.23 4,173,777 +1.85(+6.52%)
Nov 20, 2008 31.76 32.00 28.06 28.38 5,577,629 -3.54(-11.09%)
Nov 19, 2008 33.87 34.58 31.82 31.92 3,720,198 -2.12(-6.23%)
Nov 18, 2008 34.69 34.91 32.93 34.04 3,892,441 -0.78(-2.24%)
Nov 17, 2008 36.09 36.39 34.80 34.82 3,587,408 -1.27(-3.52%)
Nov 14, 2008 36.65 37.61 35.99 36.09 0 -1.17(-3.14%)
Nov 13, 2008 37.41 37.73 35.43 37.26 6,652,374 +0.11(+0.30%)
Nov 12, 2008 38.58 38.74 37.05 37.15 3,957,605 -2.15(-5.47%)
Nov 11, 2008 40.66 40.66 39.08 39.30 3,206,489 -1.26(-3.11%)
Nov 10, 2008 40.45 41.37 39.92 40.56 2,608,639 +0.68(+1.71%)
Nov 07, 2008 38.75 40.02 38.46 39.88 0 +1.44(+3.75%)
Nov 06, 2008 39.06 39.63 37.98 38.44 3,512,611 -0.89(-2.26%)
Nov 05, 2008 39.40 40.62 39.16 39.33 2,535,553 -0.70(-1.75%)
Nov 04, 2008 39.32 40.13 38.75 40.03 3,237,307 +1.49(+3.87%)
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.