Cardinal Health (NY: CAH )

51.04 USD -0.51 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 64.10 64.49 63.75 63.95 2,985,000 -0.10(-0.16%)
Nov 29, 2005 63.30 64.20 63.13 64.05 2,294,200 +0.98(+1.55%)
Nov 28, 2005 63.67 63.89 62.85 63.07 2,558,400 -0.45(-0.71%)
Nov 25, 2005 62.57 63.54 62.51 63.52 1,341,600 +1.20(+1.93%)
Nov 23, 2005 61.98 62.95 61.95 62.32 3,418,700 +1.22(+2.00%)
Nov 22, 2005 61.20 61.58 60.96 61.10 2,812,200 -0.20(-0.33%)
Nov 21, 2005 61.08 61.30 60.67 61.30 2,398,000 +0.16(+0.26%)
Nov 18, 2005 61.60 61.60 60.83 61.14 1,828,900 -0.04(-0.07%)
Nov 17, 2005 60.70 61.27 60.70 61.18 2,713,700 +0.69(+1.14%)
Nov 16, 2005 60.73 60.79 60.15 60.49 1,493,500 -0.49(-0.80%)
Nov 15, 2005 60.90 61.16 60.74 60.98 2,206,000 -0.02(-0.03%)
Nov 14, 2005 60.84 61.08 60.70 61.00 1,726,800 -0.22(-0.36%)
Nov 11, 2005 61.26 61.57 61.10 61.22 1,189,000 +0.06(+0.10%)
Nov 10, 2005 61.10 61.29 61.04 61.16 2,037,200 +0.24(+0.39%)
Nov 09, 2005 61.26 61.25 60.71 60.92 1,830,100 -0.34(-0.56%)
Nov 08, 2005 61.20 61.40 61.10 61.26 1,969,100 +0.06(+0.10%)
Nov 07, 2005 61.51 61.58 61.04 61.20 1,384,600 -0.31(-0.50%)
Nov 04, 2005 61.60 61.75 61.17 61.51 1,115,500 -0.19(-0.31%)
Nov 03, 2005 61.76 62.00 61.34 61.70 1,945,900 -0.09(-0.15%)
Nov 02, 2005 61.90 62.00 61.46 61.79 2,163,700 -0.28(-0.45%)
Nov 01, 2005 62.22 62.39 61.84 62.07 2,748,700 -0.44(-0.70%)
Oct 31, 2005 62.75 63.28 62.46 62.51 2,094,600 -0.14(-0.22%)
Oct 28, 2005 62.10 62.73 62.00 62.65 3,204,700 +0.55(+0.89%)
Oct 27, 2005 63.00 63.58 62.04 62.10 1,949,000 -1.70(-2.66%)
Oct 26, 2005 64.60 64.85 63.16 63.80 2,240,900 -0.58(-0.90%)
Oct 25, 2005 64.98 65.00 63.99 64.38 2,088,400 -0.59(-0.91%)
Oct 24, 2005 64.27 64.99 64.27 64.97 1,462,600 +0.91(+1.42%)
Oct 21, 2005 64.11 64.66 63.73 64.06 1,551,800 -0.11(-0.17%)
Oct 20, 2005 64.01 64.79 63.72 64.17 2,020,500 +0.23(+0.36%)
Oct 19, 2005 62.68 63.95 62.68 63.94 1,420,700 +1.02(+1.62%)
Oct 18, 2005 63.40 63.52 62.87 62.92 1,637,500 -0.33(-0.52%)
Oct 17, 2005 63.50 63.65 62.90 63.25 845,000 -0.23(-0.36%)
Oct 14, 2005 63.54 63.65 62.55 63.48 1,950,100 +0.56(+0.89%)
Oct 13, 2005 62.26 63.12 62.19 62.92 1,556,000 +0.67(+1.08%)
Oct 12, 2005 62.23 62.88 61.95 62.25 1,625,800 -0.21(-0.34%)
Oct 11, 2005 62.26 62.76 62.00 62.46 1,186,900 -0.03(-0.05%)
Oct 10, 2005 63.35 63.45 62.04 62.49 1,567,200 -1.06(-1.67%)
Oct 07, 2005 63.52 63.73 63.07 63.55 1,551,800 +0.49(+0.78%)
Oct 06, 2005 62.90 63.61 62.52 63.06 1,827,700 +0.41(+0.65%)
Oct 05, 2005 63.53 64.05 62.52 62.65 1,322,500 -0.97(-1.52%)
Oct 04, 2005 64.04 64.50 63.00 63.62 1,650,400 +0.68(+1.08%)
Oct 03, 2005 63.25 63.43 62.72 62.94 2,057,500 -0.50(-0.79%)
Sep 30, 2005 62.90 63.78 62.73 63.44 1,459,100 +0.28(+0.44%)
Sep 29, 2005 62.88 63.34 62.37 63.16 1,384,000 +0.07(+0.11%)
Sep 28, 2005 62.20 63.24 62.00 63.09 2,326,600 +0.89(+1.43%)
Sep 27, 2005 61.48 62.25 60.99 62.20 1,543,200 +0.94(+1.53%)
Sep 26, 2005 62.45 62.58 61.01 61.26 1,256,000 -0.69(-1.11%)
Sep 23, 2005 61.85 62.20 61.00 61.95 1,918,200 +0.63(+1.03%)
Sep 22, 2005 61.68 62.10 61.25 61.32 2,185,100 -0.30(-0.49%)
Sep 21, 2005 62.05 62.51 61.50 61.62 1,899,400 -0.78(-1.25%)
Sep 20, 2005 62.91 63.34 62.04 62.40 1,801,700 -0.51(-0.81%)
Sep 19, 2005 63.15 63.15 62.52 62.91 1,494,900 -0.46(-0.73%)
Sep 16, 2005 62.45 63.52 62.28 63.37 5,297,800 +0.99(+1.59%)
Sep 15, 2005 60.85 62.38 60.70 62.38 3,457,200 +1.78(+2.94%)
Sep 14, 2005 60.30 60.94 60.29 60.60 4,225,500 +0.70(+1.17%)
Sep 13, 2005 60.30 60.45 59.73 59.90 1,685,400 -0.70(-1.16%)
Sep 12, 2005 59.60 60.62 59.60 60.60 3,954,600 +0.78(+1.30%)
Sep 09, 2005 60.50 60.50 59.67 59.82 2,222,700 +0.92(+1.56%)
Sep 08, 2005 58.60 59.26 58.60 58.90 2,210,000 -0.80(-1.34%)
Sep 07, 2005 60.00 60.13 59.45 59.70 2,365,300 -0.30(-0.50%)
Sep 06, 2005 59.06 60.00 59.06 60.00 1,372,800 +1.12(+1.90%)
Sep 02, 2005 59.20 59.40 58.78 58.88 1,071,800 -0.44(-0.74%)
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.