Cardinal Health (NY: CAH )

56.68 USD +0.63 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 68.52 68.54 67.47 68.02 2,546,136 -0.94(-1.36%)
Jan 30, 2014 68.75 69.39 67.53 68.96 3,887,156 +2.51(+3.78%)
Jan 29, 2014 66.76 67.25 66.06 66.45 2,646,268 -0.94(-1.39%)
Jan 28, 2014 65.46 67.45 65.46 67.39 3,021,601 +2.13(+3.26%)
Jan 27, 2014 65.44 65.98 65.11 65.26 2,608,068 -0.16(-0.24%)
Jan 24, 2014 66.63 66.88 65.36 65.42 2,876,118 -1.54(-2.30%)
Jan 23, 2014 67.55 67.84 66.71 66.96 2,632,088 -0.99(-1.46%)
Jan 22, 2014 68.20 68.23 67.26 67.95 3,116,662 -0.05(-0.07%)
Jan 21, 2014 68.47 68.55 67.59 68.00 2,199,386 +0.32(+0.47%)
Jan 17, 2014 68.08 67.68 67.68 67.68 3,781,700 -0.26(-0.38%)
Jan 16, 2014 67.91 68.17 67.74 67.94 1,586,158 +0.03(+0.04%)
Jan 15, 2014 68.20 68.30 67.56 67.91 2,315,956 -0.29(-0.43%)
Jan 14, 2014 68.01 68.30 67.60 68.20 1,985,232 +0.25(+0.37%)
Jan 13, 2014 69.51 69.51 67.64 67.95 2,660,595 -1.37(-1.98%)
Jan 10, 2014 68.38 69.34 67.85 69.32 3,432,875 +1.14(+1.67%)
Jan 09, 2014 67.36 68.86 67.03 68.18 3,823,471 +1.15(+1.72%)
Jan 08, 2014 66.16 67.17 65.95 67.03 3,602,767 -0.52(-0.77%)
Jan 07, 2014 66.83 67.84 66.76 67.55 2,251,552 +0.82(+1.23%)
Jan 06, 2014 66.85 67.40 66.38 66.73 2,214,043 -0.06(-0.09%)
Jan 03, 2014 66.25 66.91 66.24 66.79 1,301,196 +0.66(+1.00%)
Jan 02, 2014 66.45 66.65 65.91 66.13 1,607,167 -0.68(-1.02%)
Dec 31, 2013 67.17 66.81 66.81 66.81 1,232,500 -0.26(-0.39%)
Dec 30, 2013 66.95 67.21 66.52 67.07 970,141 -0.07(-0.10%)
Dec 27, 2013 67.53 67.73 66.97 67.14 638,824 -0.34(-0.50%)
Dec 26, 2013 67.13 67.65 67.12 67.48 914,582 +0.36(+0.54%)
Dec 24, 2013 67.09 67.31 66.76 67.12 412,733 +0.13(+0.19%)
Dec 23, 2013 67.00 67.12 66.43 66.99 1,694,344 +0.43(+0.65%)
Dec 20, 2013 66.62 66.93 66.42 66.56 3,408,838 -0.21(-0.31%)
Dec 19, 2013 66.58 66.83 66.27 66.77 2,129,757 +0.00(+0.00%)
Dec 18, 2013 65.55 66.83 65.11 66.77 2,646,065 +1.39(+2.13%)
Dec 17, 2013 65.76 65.76 64.62 65.38 2,953,708 -0.24(-0.37%)
Dec 16, 2013 65.94 66.19 65.41 65.62 2,080,507 -0.06(-0.09%)
Dec 13, 2013 66.18 66.43 65.57 65.68 1,995,235 -0.49(-0.74%)
Dec 12, 2013 66.05 66.69 66.00 66.17 2,969,340 -0.06(-0.09%)
Dec 11, 2013 66.81 67.60 66.07 66.23 4,472,256 +0.01(+0.02%)
Dec 10, 2013 64.06 67.75 63.74 66.22 8,438,312 +1.95(+3.03%)
Dec 09, 2013 64.19 64.66 63.79 64.27 1,903,834 +0.34(+0.53%)
Dec 06, 2013 63.74 64.18 63.58 63.93 2,593,199 +1.00(+1.59%)
Dec 05, 2013 63.08 63.54 62.55 62.93 4,878,183 -0.27(-0.43%)
Dec 04, 2013 64.69 64.93 63.14 63.20 4,243,102 -1.53(-2.36%)
Dec 03, 2013 64.27 64.80 64.00 64.73 2,299,859 +0.11(+0.17%)
Dec 02, 2013 64.36 65.00 64.04 64.62 1,776,264 +0.02(+0.03%)
Nov 29, 2013 64.68 65.19 64.47 64.60 833,557 +0.13(+0.20%)
Nov 27, 2013 64.96 65.29 63.98 64.47 2,442,327 -0.43(-0.66%)
Nov 26, 2013 65.14 65.39 64.83 64.90 2,499,508 -0.21(-0.32%)
Nov 25, 2013 65.45 65.45 65.01 65.11 2,028,756 +0.09(+0.14%)
Nov 22, 2013 65.32 65.45 64.73 65.02 3,281,581 -0.33(-0.50%)
Nov 21, 2013 64.90 65.38 64.63 65.35 2,452,985 +0.57(+0.88%)
Nov 20, 2013 65.00 65.26 64.74 64.78 2,605,831 -0.16(-0.25%)
Nov 19, 2013 64.57 65.00 64.38 64.94 2,670,006 +0.21(+0.32%)
Nov 18, 2013 64.85 65.17 64.52 64.73 2,658,316 -0.11(-0.17%)
Nov 15, 2013 64.38 64.86 64.13 64.84 3,350,468 +0.33(+0.51%)
Nov 14, 2013 63.90 64.57 63.40 64.51 2,939,395 +0.58(+0.91%)
Nov 13, 2013 62.68 63.96 62.57 63.93 3,274,080 +0.93(+1.48%)
Nov 12, 2013 62.64 63.13 62.64 63.00 3,249,744 +0.04(+0.06%)
Nov 11, 2013 62.15 62.98 62.11 62.96 3,044,479 +0.66(+1.06%)
Nov 08, 2013 60.82 62.30 60.72 62.30 3,222,651 +1.48(+2.43%)
Nov 07, 2013 61.32 61.66 60.62 60.82 3,988,769 -0.43(-0.70%)
Nov 06, 2013 61.47 61.92 60.86 61.25 5,854,561 +0.69(+1.14%)
Nov 05, 2013 61.62 61.75 60.03 60.56 6,741,341 -1.24(-2.01%)
Nov 04, 2013 60.34 61.87 60.33 61.80 5,468,771 +1.55(+2.57%)
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.