Cardinal Health (NY: CAH )

52.57 USD -0.16 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 55.00 55.60 54.15 55.57 2,868,100 +0.56(+1.02%)
Apr 28, 2005 54.50 55.44 54.48 55.01 1,835,400 -0.11(-0.20%)
Apr 27, 2005 53.97 55.25 53.65 55.12 1,638,900 +1.15(+2.13%)
Apr 26, 2005 54.30 54.73 53.97 53.97 903,600 -0.48(-0.88%)
Apr 25, 2005 54.57 54.89 53.75 54.45 1,428,100 -0.03(-0.06%)
Apr 22, 2005 54.60 55.36 54.17 54.48 1,300,800 -0.60(-1.09%)
Apr 21, 2005 53.70 55.45 53.67 55.08 1,794,400 +1.80(+3.38%)
Apr 20, 2005 54.10 54.69 53.20 53.28 1,589,700 -1.07(-1.97%)
Apr 19, 2005 54.31 54.57 53.72 54.35 1,589,600 +0.16(+0.30%)
Apr 18, 2005 55.15 55.43 54.13 54.19 1,826,200 -0.96(-1.74%)
Apr 15, 2005 54.55 55.97 54.55 55.15 3,231,700 -0.47(-0.85%)
Apr 14, 2005 55.32 56.44 55.32 55.62 2,096,400 +0.30(+0.54%)
Apr 13, 2005 55.62 55.84 54.99 55.32 2,090,700 -0.47(-0.84%)
Apr 12, 2005 55.25 56.00 54.81 55.79 1,420,600 +0.33(+0.60%)
Apr 11, 2005 55.53 55.72 55.30 55.46 1,934,500 -0.07(-0.13%)
Apr 08, 2005 56.00 56.29 55.33 55.53 2,596,400 -1.30(-2.29%)
Apr 07, 2005 56.29 56.88 55.93 56.83 1,303,000 +0.55(+0.98%)
Apr 06, 2005 56.60 56.78 56.15 56.28 1,498,400 -0.02(-0.04%)
Apr 05, 2005 55.95 56.63 55.94 56.30 1,465,300 +0.35(+0.63%)
Apr 04, 2005 54.68 56.12 54.58 55.95 2,604,900 +1.27(+2.32%)
Apr 01, 2005 55.10 55.99 54.26 54.68 3,812,400 -1.12(-2.01%)
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%)
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.