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 (%)
Mar 31, 2005 55.00 56.04 54.84 55.80 1,775,700 +0.96(+1.75%)
Mar 30, 2005 53.90 54.98 53.87 54.84 1,738,000 +0.82(+1.52%)
Mar 29, 2005 54.15 54.71 53.75 54.02 3,045,600 +0.24(+0.45%)
Mar 28, 2005 55.20 55.98 52.85 53.78 6,413,100 -3.39(-5.93%)
Mar 24, 2005 56.85 57.41 56.33 57.17 1,203,800 +0.22(+0.39%)
Mar 23, 2005 55.47 57.27 55.16 56.95 1,720,400 +1.49(+2.69%)
Mar 22, 2005 55.85 56.30 55.46 55.46 1,073,800 -0.52(-0.93%)
Mar 21, 2005 56.11 56.40 55.77 55.98 874,900 -0.14(-0.25%)
Mar 18, 2005 56.20 56.33 55.81 56.12 2,530,600 +0.11(+0.20%)
Mar 17, 2005 56.06 56.28 55.80 56.01 1,528,900 +0.02(+0.04%)
Mar 16, 2005 56.41 56.68 55.78 55.99 1,289,900 -0.73(-1.29%)
Mar 15, 2005 57.31 57.40 56.72 56.72 1,480,600 -0.59(-1.03%)
Mar 14, 2005 56.75 57.31 56.45 57.31 1,084,100 +0.33(+0.58%)
Mar 11, 2005 57.07 57.39 56.85 56.98 841,800 -0.14(-0.25%)
Mar 10, 2005 57.17 57.47 57.00 57.12 1,161,300 -0.20(-0.35%)
Mar 09, 2005 57.31 57.85 57.00 57.32 1,779,200 -0.22(-0.38%)
Mar 08, 2005 57.65 57.92 57.15 57.54 799,900 -0.21(-0.36%)
Mar 07, 2005 58.02 58.16 57.70 57.75 1,057,900 -0.25(-0.43%)
Mar 04, 2005 57.68 58.05 57.45 58.00 1,078,800 +0.49(+0.85%)
Mar 03, 2005 58.10 58.29 57.28 57.51 1,951,800 -0.37(-0.64%)
Mar 02, 2005 58.43 58.51 57.50 57.88 1,946,600 -0.97(-1.65%)
Mar 01, 2005 58.55 59.14 58.54 58.85 1,624,000 +0.30(+0.51%)
Feb 28, 2005 59.28 59.61 58.54 58.55 2,095,600 -0.95(-1.60%)
Feb 25, 2005 58.75 59.64 58.17 59.50 1,617,200 +0.62(+1.05%)
Feb 24, 2005 57.85 58.93 57.35 58.88 1,152,200 +0.80(+1.38%)
Feb 23, 2005 57.15 58.28 57.15 58.08 1,666,600 +1.04(+1.82%)
Feb 22, 2005 58.00 58.47 57.04 57.04 1,880,200 -1.31(-2.25%)
Feb 18, 2005 57.50 58.68 57.17 58.35 1,651,300 +0.95(+1.66%)
Feb 17, 2005 57.22 57.66 56.92 57.40 1,095,400 +0.02(+0.03%)
Feb 16, 2005 56.84 57.64 56.66 57.38 1,281,600 +0.44(+0.77%)
Feb 15, 2005 57.15 57.35 56.77 56.94 1,656,100 -0.21(-0.37%)
Feb 14, 2005 57.07 57.42 56.80 57.15 1,169,800 -0.08(-0.14%)
Feb 11, 2005 56.70 57.58 56.34 57.23 1,170,600 +0.43(+0.76%)
Feb 10, 2005 56.56 56.97 55.83 56.80 2,166,500 +0.30(+0.53%)
Feb 09, 2005 57.25 57.79 55.97 56.50 2,198,100 -0.88(-1.53%)
Feb 08, 2005 57.47 57.53 56.79 57.38 1,810,000 -0.35(-0.61%)
Feb 07, 2005 58.18 58.20 57.46 57.73 2,784,100 -0.45(-0.77%)
Feb 04, 2005 55.49 59.13 55.25 58.18 9,285,500 -1.91(-3.18%)
Feb 03, 2005 59.85 60.67 59.60 60.09 4,085,600 +1.54(+2.63%)
Feb 02, 2005 58.28 58.66 58.08 58.55 2,065,000 +0.15(+0.26%)
Feb 01, 2005 56.66 58.56 56.26 58.40 3,665,200 +2.08(+3.69%)
Jan 31, 2005 56.00 56.32 55.78 56.32 1,606,900 +0.77(+1.39%)
Jan 28, 2005 55.25 56.45 55.19 55.55 2,657,700 +1.23(+2.26%)
Jan 27, 2005 53.70 54.40 53.65 54.32 1,147,700 +0.48(+0.89%)
Jan 26, 2005 54.02 54.42 53.62 53.84 1,169,700 -0.15(-0.28%)
Jan 25, 2005 54.11 54.32 53.90 53.99 1,622,600 -0.11(-0.20%)
Jan 24, 2005 54.33 54.50 54.00 54.10 1,245,400 -0.22(-0.41%)
Jan 21, 2005 54.45 54.60 54.01 54.32 1,617,300 -0.18(-0.33%)
Jan 20, 2005 54.22 54.73 54.08 54.50 2,161,500 +0.30(+0.55%)
Jan 19, 2005 54.50 54.56 53.86 54.20 2,776,400 -0.30(-0.55%)
Jan 18, 2005 54.00 54.52 53.77 54.50 2,241,300 +0.07(+0.13%)
Jan 14, 2005 54.16 54.48 54.02 54.43 2,341,900 +0.28(+0.52%)
Jan 13, 2005 54.70 54.82 54.04 54.15 2,282,200 -0.53(-0.97%)
Jan 12, 2005 54.91 54.98 54.12 54.68 2,508,500 -0.32(-0.58%)
Jan 11, 2005 55.18 55.62 54.81 55.00 1,636,100 -0.47(-0.85%)
Jan 10, 2005 55.86 56.05 55.41 55.47 1,434,300 -0.65(-1.16%)
Jan 07, 2005 56.35 56.57 55.95 56.12 947,400 -0.23(-0.41%)
Jan 06, 2005 55.35 56.81 55.35 56.35 1,201,900 +0.92(+1.66%)
Jan 05, 2005 55.56 56.00 55.40 55.43 1,700,400 -0.13(-0.23%)
Jan 04, 2005 57.18 57.18 54.72 55.56 3,682,800 -1.62(-2.83%)
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.