Cardinal Health (NY: CAH )

51.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 47.71 47.94 47.20 47.20 6,542,108 -0.52(-1.09%)
Jun 27, 2013 47.77 48.15 47.66 47.72 1,900,671 -0.21(-0.44%)
Jun 26, 2013 47.02 48.13 46.70 47.93 3,189,258 +1.29(+2.77%)
Jun 25, 2013 46.96 47.00 46.32 46.64 2,564,072 +0.06(+0.13%)
Jun 24, 2013 47.03 47.14 46.58 46.58 2,769,724 -0.65(-1.38%)
Jun 21, 2013 47.78 48.38 47.21 47.23 4,281,912 +0.16(+0.34%)
Jun 20, 2013 48.02 48.08 46.91 47.07 3,395,250 -1.30(-2.69%)
Jun 19, 2013 48.81 48.99 48.18 48.37 3,433,472 -0.39(-0.80%)
Jun 18, 2013 48.37 48.79 48.21 48.76 2,490,130 +0.51(+1.06%)
Jun 17, 2013 48.09 48.43 47.95 48.25 2,221,854 +0.42(+0.88%)
Jun 14, 2013 47.81 48.37 47.69 47.83 1,866,223 -0.07(-0.15%)
Jun 13, 2013 47.13 47.95 46.85 47.90 2,224,822 +0.74(+1.57%)
Jun 12, 2013 47.25 47.56 47.13 47.16 2,822,740 +0.17(+0.36%)
Jun 11, 2013 46.47 47.42 46.44 46.99 3,170,941 +0.15(+0.32%)
Jun 10, 2013 46.99 47.19 46.54 46.84 1,946,685 -0.06(-0.13%)
Jun 07, 2013 46.48 46.90 46.40 46.90 2,444,528 +0.77(+1.67%)
Jun 06, 2013 46.26 46.34 45.59 46.13 2,294,383 +0.11(+0.24%)
Jun 05, 2013 46.37 46.72 45.96 46.02 2,436,417 -0.47(-1.01%)
Jun 04, 2013 47.14 47.49 46.16 46.49 3,010,051 -0.74(-1.57%)
Jun 03, 2013 47.07 47.26 46.81 47.23 1,813,350 +0.27(+0.57%)
May 31, 2013 47.52 47.86 46.96 46.96 3,253,394 -0.71(-1.49%)
May 30, 2013 47.10 47.83 47.03 47.67 1,707,141 +0.58(+1.23%)
May 29, 2013 47.05 47.20 46.58 47.09 1,972,442 -0.19(-0.40%)
May 28, 2013 47.47 47.86 47.18 47.28 1,513,136 +0.11(+0.23%)
May 24, 2013 47.10 47.37 46.60 47.17 1,744,714 +0.00(+0.00%)
May 23, 2013 47.31 47.52 46.94 47.17 2,660,444 -0.42(-0.88%)
May 22, 2013 48.00 48.22 47.46 47.59 3,867,520 -0.37(-0.77%)
May 21, 2013 48.09 48.30 47.74 47.96 3,429,174 -0.06(-0.12%)
May 20, 2013 47.70 48.40 47.68 48.02 2,409,217 +0.23(+0.48%)
May 17, 2013 47.03 47.79 47.03 47.79 5,090,839 +0.79(+1.68%)
May 16, 2013 46.87 47.25 46.83 47.00 5,242,304 +0.23(+0.49%)
May 15, 2013 46.32 47.05 46.29 46.77 2,390,473 +0.61(+1.32%)
May 13, 2013 46.46 46.46 46.13 46.16 1,259,026 -0.20(-0.43%)
May 10, 2013 46.03 46.44 46.03 46.36 1,708,999 +0.33(+0.72%)
May 09, 2013 46.42 46.46 45.94 46.03 2,176,486 -0.34(-0.73%)
May 08, 2013 46.37 46.66 46.04 46.37 4,289,754 -0.08(-0.17%)
May 07, 2013 45.97 46.47 45.93 46.45 2,258,159 +0.49(+1.07%)
May 06, 2013 46.05 46.34 45.90 45.96 2,824,711 -0.43(-0.93%)
May 03, 2013 46.39 46.82 46.16 46.39 2,764,129 +0.23(+0.50%)
May 02, 2013 44.50 46.24 44.50 46.16 5,095,970 +2.22(+5.05%)
May 01, 2013 44.22 44.86 43.90 43.94 4,496,173 -0.28(-0.63%)
Apr 30, 2013 44.08 44.36 43.62 44.22 3,740,969 +0.22(+0.50%)
Apr 29, 2013 44.02 44.23 43.83 44.00 1,989,061 +0.02(+0.05%)
Apr 26, 2013 44.21 44.22 43.54 43.98 3,721,971 -0.24(-0.54%)
Apr 25, 2013 45.56 45.92 44.12 44.22 7,004,866 -0.17(-0.38%)
Apr 24, 2013 43.92 44.43 43.92 44.39 2,942,454 +0.59(+1.35%)
Apr 23, 2013 43.57 44.06 43.45 43.80 2,494,776 +0.42(+0.97%)
Apr 22, 2013 43.15 43.61 42.79 43.38 2,174,919 +0.31(+0.72%)
Apr 19, 2013 42.82 43.08 42.50 43.07 3,348,191 +0.37(+0.87%)
Apr 18, 2013 42.58 42.82 42.40 42.70 2,052,898 +0.11(+0.26%)
Apr 17, 2013 43.00 43.07 42.48 42.59 1,960,302 -0.53(-1.23%)
Apr 16, 2013 43.18 43.26 42.68 43.12 2,858,387 +0.11(+0.26%)
Apr 15, 2013 43.42 43.62 42.99 43.01 3,089,214 -0.26(-0.60%)
Apr 12, 2013 43.36 43.47 43.19 43.27 1,588,915 -0.23(-0.53%)
Apr 11, 2013 43.08 43.71 42.99 43.50 2,701,213 +0.55(+1.28%)
Apr 10, 2013 43.01 43.30 42.83 42.95 3,228,433 +0.07(+0.16%)
Apr 09, 2013 42.88 43.02 42.69 42.88 2,798,004 +0.11(+0.26%)
Apr 08, 2013 42.45 42.86 42.26 42.77 3,167,272 +0.32(+0.75%)
Apr 05, 2013 42.27 42.50 42.09 42.45 5,294,102 -0.08(-0.19%)
Apr 04, 2013 42.51 42.71 42.30 42.53 4,477,815 +0.15(+0.35%)
Apr 03, 2013 42.17 42.56 42.11 42.38 6,606,051 +0.33(+0.78%)
Apr 02, 2013 42.04 42.16 41.83 42.05 4,994,185 +0.20(+0.48%)
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.