Cardinal Health (NY: CAH )

51.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 45.21 45.48 44.97 45.42 4,361,548 +0.41(+0.91%)
Jun 29, 2011 45.07 45.14 44.57 45.01 2,653,306 -0.01(-0.02%)
Jun 28, 2011 44.13 45.02 44.06 45.02 1,998,134 +1.08(+2.46%)
Jun 27, 2011 44.06 44.37 43.70 43.94 3,177,004 -0.06(-0.14%)
Jun 24, 2011 44.30 44.50 43.87 44.00 3,045,779 -0.31(-0.70%)
Jun 23, 2011 44.08 44.39 43.47 44.31 2,626,591 -0.20(-0.45%)
Jun 22, 2011 44.99 45.17 44.50 44.51 2,826,692 -0.56(-1.24%)
Jun 21, 2011 44.75 45.26 44.51 45.07 3,186,221 +0.61(+1.37%)
Jun 20, 2011 44.35 44.51 44.32 44.46 1,637,889 +0.58(+1.32%)
Jun 17, 2011 43.74 44.17 43.74 43.88 2,450,813 +0.42(+0.97%)
Jun 16, 2011 43.47 43.56 43.00 43.46 2,072,651 -0.11(-0.25%)
Jun 15, 2011 43.60 44.13 43.39 43.57 1,672,511 -0.33(-0.75%)
Jun 14, 2011 44.08 44.31 43.86 43.90 2,305,227 +0.24(+0.55%)
Jun 13, 2011 43.42 43.95 43.40 43.66 2,033,322 +0.40(+0.92%)
Jun 10, 2011 44.31 44.31 43.22 43.26 2,596,573 -1.18(-2.66%)
Jun 09, 2011 44.08 44.79 43.96 44.44 1,798,181 +0.46(+1.05%)
Jun 08, 2011 43.98 44.14 43.74 43.98 2,363,422 -0.07(-0.16%)
Jun 07, 2011 44.35 44.45 43.96 44.05 1,372,144 -0.07(-0.16%)
Jun 06, 2011 44.05 44.28 43.97 44.12 2,032,810 +0.07(+0.16%)
Jun 03, 2011 43.96 44.22 43.78 44.05 2,436,696 -0.67(-1.50%)
May 24, 2011 44.46 44.75 44.24 44.72 2,160,062 +0.29(+0.65%)
May 23, 2011 44.49 44.49 43.79 44.43 2,380,220 -0.49(-1.09%)
May 20, 2011 45.21 45.26 44.64 44.92 1,649,912 -0.33(-0.73%)
May 19, 2011 45.34 45.68 45.07 45.25 1,624,217 -0.29(-0.64%)
May 18, 2011 44.82 45.61 44.66 45.54 2,638,639 +0.76(+1.70%)
May 17, 2011 44.76 44.78 44.31 44.78 2,142,343 -0.16(-0.36%)
May 16, 2011 44.25 45.08 44.20 44.94 2,857,778 +0.49(+1.10%)
May 13, 2011 45.01 45.09 44.25 44.45 2,708,869 -0.43(-0.96%)
May 12, 2011 44.77 45.06 44.56 44.88 2,215,926 +0.01(+0.02%)
May 11, 2011 45.23 45.40 44.64 44.87 2,132,528 -0.49(-1.08%)
May 10, 2011 45.43 45.60 44.75 45.36 2,519,592 +0.06(+0.13%)
May 09, 2011 44.66 45.39 44.65 45.30 2,781,071 +0.72(+1.62%)
May 06, 2011 45.08 45.49 44.54 44.58 3,768,926 -0.06(-0.13%)
May 05, 2011 44.39 45.08 44.27 44.64 3,061,832 +0.08(+0.18%)
May 04, 2011 44.38 44.62 44.09 44.56 2,743,808 +0.05(+0.11%)
May 03, 2011 44.18 44.52 43.97 44.51 2,927,947 +0.19(+0.43%)
May 02, 2011 44.30 44.33 44.20 44.32 2,606,620 +0.63(+1.44%)
Apr 29, 2011 43.60 43.72 43.29 43.69 2,880,352 +0.20(+0.46%)
Apr 28, 2011 44.00 44.61 42.76 43.49 4,435,197 -0.62(-1.41%)
Apr 27, 2011 43.24 44.15 43.17 44.11 2,374,027 +0.87(+2.01%)
Apr 26, 2011 43.00 43.34 42.83 43.24 1,951,448 +0.35(+0.82%)
Apr 25, 2011 42.92 42.96 42.61 42.89 1,932,533 -0.07(-0.16%)
Apr 21, 2011 42.80 42.99 42.55 42.96 1,981,104 +0.36(+0.85%)
Apr 20, 2011 42.50 42.93 42.38 42.60 2,435,054 +0.62(+1.48%)
Apr 19, 2011 41.36 42.08 41.30 41.98 3,223,859 +0.72(+1.75%)
Apr 18, 2011 40.49 41.37 40.31 41.26 3,095,168 +0.29(+0.71%)
Apr 15, 2011 40.84 41.24 40.57 40.97 4,496,759 +0.32(+0.79%)
Apr 14, 2011 40.96 41.02 40.52 40.65 3,321,836 -0.43(-1.05%)
Apr 13, 2011 41.41 41.48 40.84 41.08 2,664,400 -0.11(-0.27%)
Apr 12, 2011 41.81 42.03 41.13 41.19 2,596,021 -0.79(-1.88%)
Apr 11, 2011 42.18 42.50 41.83 41.98 1,803,075 -0.20(-0.47%)
Apr 08, 2011 42.45 42.69 42.03 42.18 2,372,334 -0.06(-0.14%)
Apr 07, 2011 42.02 42.43 41.76 42.24 1,857,952 +0.02(+0.05%)
Apr 06, 2011 41.94 42.25 41.91 42.22 1,834,556 +0.36(+0.86%)
Apr 05, 2011 41.90 42.01 41.60 41.86 1,982,550 -0.20(-0.48%)
Apr 04, 2011 42.26 42.48 42.01 42.06 1,883,214 -0.15(-0.36%)
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.