Cardinal Health (NY: CAH )

59.31 USD -0.70 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 63.90 64.21 63.40 64.11 1,974,500 +0.11(+0.17%)
Jan 29, 2004 63.10 64.30 62.98 64.00 2,159,800 +0.75(+1.19%)
Jan 28, 2004 64.03 64.14 62.99 63.25 2,258,200 -0.74(-1.16%)
Jan 27, 2004 64.30 64.40 63.84 63.99 2,159,900 -0.41(-0.64%)
Jan 26, 2004 63.92 64.93 63.70 64.40 3,264,800 +0.83(+1.31%)
Jan 23, 2004 63.15 63.59 61.48 63.57 3,973,900 +0.42(+0.67%)
Jan 22, 2004 60.03 63.93 60.03 63.15 5,938,900 +3.30(+5.51%)
Jan 21, 2004 59.15 59.92 59.15 59.85 2,921,100 +0.45(+0.76%)
Jan 20, 2004 59.50 60.00 59.00 59.40 3,313,000 -0.57(-0.95%)
Jan 16, 2004 60.04 60.44 59.54 59.97 2,065,200 -0.03(-0.05%)
Jan 15, 2004 59.40 60.25 59.12 60.00 1,999,900 +0.35(+0.59%)
Jan 14, 2004 59.25 60.00 59.02 59.65 2,871,000 +0.52(+0.88%)
Jan 13, 2004 59.00 59.35 58.69 59.13 2,689,400 -0.04(-0.07%)
Jan 12, 2004 60.05 60.14 58.91 59.17 2,667,700 -0.88(-1.47%)
Jan 09, 2004 60.15 60.80 60.02 60.05 2,127,100 -0.61(-1.01%)
Jan 08, 2004 60.76 60.92 60.25 60.66 2,537,300 -0.09(-0.15%)
Jan 07, 2004 60.25 61.20 60.18 60.75 2,271,600 +0.45(+0.75%)
Jan 06, 2004 60.15 60.54 59.95 60.30 1,993,800 -0.23(-0.38%)
Jan 05, 2004 59.68 60.53 59.68 60.53 4,719,900 +0.85(+1.42%)
Jan 02, 2004 60.08 60.50 59.33 59.68 5,674,300 -1.48(-2.42%)
Dec 31, 2003 62.86 63.22 60.98 61.16 6,421,500 -1.62(-2.58%)
Dec 30, 2003 63.10 63.25 62.62 62.78 1,065,500 -0.30(-0.48%)
Dec 29, 2003 62.45 63.15 62.24 63.08 1,174,700 +0.63(+1.01%)
Dec 26, 2003 62.05 62.56 62.05 62.45 303,100 +0.20(+0.32%)
Dec 24, 2003 62.10 62.60 61.77 62.25 858,900 +0.15(+0.24%)
Dec 23, 2003 61.44 62.41 61.31 62.10 2,203,300 +0.42(+0.68%)
Dec 22, 2003 61.55 61.86 61.54 61.68 2,634,800 -0.05(-0.08%)
Dec 19, 2003 62.07 62.60 61.55 61.73 4,319,300 -0.33(-0.53%)
Dec 18, 2003 62.00 62.38 61.70 62.06 3,721,000 -0.84(-1.34%)
Dec 17, 2003 63.48 63.48 62.63 62.90 1,426,700 -0.65(-1.02%)
Dec 16, 2003 63.34 63.73 63.15 63.55 1,770,700 +0.01(+0.02%)
Dec 15, 2003 64.68 64.68 63.36 63.54 1,578,600 -0.19(-0.30%)
Dec 12, 2003 63.00 63.76 62.55 63.73 1,411,700 +0.73(+1.16%)
Dec 11, 2003 62.25 63.00 62.12 63.00 1,267,200 +0.71(+1.14%)
Dec 10, 2003 62.94 62.94 62.02 62.29 1,017,200 -0.63(-1.00%)
Dec 09, 2003 63.20 63.21 63.00 62.92 1,254,700 -0.45(-0.71%)
Dec 08, 2003 62.26 63.37 62.26 63.37 977,700 +0.52(+0.83%)
Dec 05, 2003 63.04 63.29 62.85 62.85 675,100 -0.25(-0.40%)
Dec 04, 2003 63.16 63.50 62.61 63.10 1,147,600 -0.08(-0.13%)
Dec 03, 2003 63.25 63.92 63.12 63.18 1,082,800 +0.06(+0.10%)
Dec 02, 2003 62.78 63.36 62.46 63.12 2,243,900 +0.34(+0.54%)
Dec 01, 2003 61.48 62.78 61.45 62.78 1,619,600 +1.64(+2.68%)
Nov 28, 2003 61.20 61.35 60.75 61.14 745,400 -0.07(-0.11%)
Nov 26, 2003 61.26 61.55 60.82 61.21 1,363,500 -0.24(-0.39%)
Nov 25, 2003 61.59 61.87 61.42 61.45 1,549,600 -0.06(-0.10%)
Nov 24, 2003 61.20 61.85 61.20 61.51 1,601,100 +0.55(+0.90%)
Nov 21, 2003 60.95 61.07 60.68 60.96 1,154,700 +0.01(+0.02%)
Nov 20, 2003 61.00 61.67 60.89 60.95 1,436,200 -0.40(-0.65%)
Nov 19, 2003 60.69 61.47 60.47 61.35 1,553,300 +0.62(+1.02%)
Nov 18, 2003 61.40 61.67 60.50 60.73 1,600,000 -0.65(-1.06%)
Nov 17, 2003 60.84 62.05 60.45 61.38 2,138,200 +0.38(+0.62%)
Nov 14, 2003 59.39 61.39 59.39 61.00 3,191,200 +1.61(+2.71%)
Nov 13, 2003 58.30 60.18 58.18 59.39 2,441,100 +1.00(+1.71%)
Nov 12, 2003 57.78 58.15 57.31 58.39 2,063,000 +0.61(+1.06%)
Nov 11, 2003 56.95 57.78 56.85 57.78 1,616,200 +0.82(+1.44%)
Nov 10, 2003 56.99 57.39 56.93 56.96 1,730,100 -0.03(-0.05%)
Nov 07, 2003 58.96 57.99 56.75 56.99 4,567,000 -1.96(-3.32%)
Nov 06, 2003 59.00 59.00 57.70 58.95 1,590,000 -0.05(-0.08%)
Nov 05, 2003 58.47 60.65 58.47 59.00 3,283,300 +0.50(+0.85%)
Nov 04, 2003 58.99 58.99 58.31 58.50 1,624,200 -0.44(-0.75%)
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.