Cardinal Health (NY: CAH )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 44.66 44.69 43.60 43.81 5,328,039 -0.87(-1.95%)
Jan 30, 2013 44.89 44.97 44.61 44.68 1,769,554 -0.30(-0.67%)
Jan 29, 2013 44.63 45.05 44.56 44.98 2,245,035 +0.34(+0.76%)
Jan 28, 2013 44.91 44.91 44.53 44.64 2,689,076 -0.26(-0.58%)
Jan 25, 2013 44.82 45.01 44.62 44.90 2,184,238 +0.17(+0.38%)
Jan 24, 2013 45.11 45.11 44.63 44.73 4,091,112 -0.33(-0.73%)
Jan 23, 2013 44.49 45.23 44.42 45.06 3,470,448 +0.49(+1.10%)
Jan 22, 2013 44.60 44.68 44.22 44.57 2,179,026 -0.07(-0.16%)
Jan 18, 2013 44.24 44.64 44.03 44.64 3,904,792 +0.48(+1.09%)
Jan 17, 2013 43.84 44.54 43.78 44.16 3,146,904 +0.43(+0.98%)
Jan 16, 2013 43.35 44.03 43.30 43.73 2,719,642 +0.24(+0.55%)
Jan 15, 2013 43.11 43.62 43.09 43.49 1,926,492 +0.30(+0.69%)
Jan 14, 2013 43.03 43.32 42.96 43.19 1,299,075 +0.13(+0.30%)
Jan 11, 2013 43.06 43.12 42.82 43.06 2,362,701 +0.07(+0.16%)
Jan 10, 2013 42.74 43.03 42.67 42.99 1,648,074 +0.35(+0.82%)
Jan 09, 2013 42.46 42.85 42.36 42.64 1,372,569 +0.21(+0.49%)
Jan 08, 2013 42.35 42.74 42.24 42.43 1,916,684 +0.00(+0.00%)
Jan 07, 2013 42.45 42.55 42.00 42.43 2,208,951 -0.02(-0.05%)
Jan 04, 2013 42.05 42.62 42.05 42.45 2,370,282 +0.66(+1.58%)
Jan 03, 2013 41.62 41.81 41.42 41.79 1,760,711 +0.10(+0.24%)
Jan 02, 2013 41.56 41.74 41.14 41.69 2,756,340 +0.55(+1.34%)
Dec 31, 2012 40.67 41.18 40.49 41.14 1,735,466 +0.42(+1.03%)
Dec 28, 2012 41.07 41.30 40.71 40.72 1,288,112 -0.63(-1.52%)
Dec 27, 2012 41.65 41.71 40.88 41.35 1,820,781 -0.31(-0.74%)
Dec 26, 2012 41.80 41.88 41.47 41.66 1,175,762 -0.11(-0.26%)
Dec 24, 2012 41.93 42.13 41.57 41.77 533,599 -0.26(-0.62%)
Dec 21, 2012 42.29 42.30 41.74 42.03 3,790,379 -0.28(-0.66%)
Dec 20, 2012 42.01 42.31 41.87 42.31 1,879,446 +0.30(+0.71%)
Dec 19, 2012 42.65 42.65 42.00 42.01 2,339,944 -0.64(-1.50%)
Dec 18, 2012 42.47 42.74 41.97 42.65 3,444,175 +0.33(+0.78%)
Dec 17, 2012 42.32 42.44 42.12 42.32 1,618,347 +0.00(+0.00%)
Dec 14, 2012 41.83 42.42 41.83 42.32 2,652,795 +0.41(+0.98%)
Dec 13, 2012 41.86 42.01 41.73 41.91 1,716,786 +0.03(+0.07%)
Dec 12, 2012 42.00 42.38 41.85 41.88 2,735,712 -0.12(-0.29%)
Dec 11, 2012 41.39 42.00 41.27 42.00 2,321,954 +0.70(+1.69%)
Dec 10, 2012 40.81 41.41 40.81 41.30 2,035,967 +0.40(+0.98%)
Dec 07, 2012 40.48 40.91 40.35 40.90 1,621,012 +0.46(+1.14%)
Dec 06, 2012 40.42 40.56 40.23 40.44 1,771,874 +0.05(+0.12%)
Dec 05, 2012 40.49 40.63 40.22 40.39 1,727,933 -0.01(-0.02%)
Dec 04, 2012 40.34 40.60 40.34 40.40 1,772,710 -0.05(-0.12%)
Nov 30, 2012 40.30 40.53 40.23 40.45 1,875,469 +0.15(+0.37%)
Nov 29, 2012 39.96 40.43 39.89 40.30 2,356,774 +0.42(+1.05%)
Nov 28, 2012 39.45 39.89 39.16 39.88 1,538,818 +0.34(+0.86%)
Nov 27, 2012 39.58 39.82 39.39 39.54 2,390,012 -0.16(-0.40%)
Nov 26, 2012 39.86 39.95 39.66 39.70 2,655,124 -0.29(-0.73%)
Nov 23, 2012 39.77 39.99 39.61 39.99 677,140 +0.36(+0.91%)
Nov 21, 2012 39.26 39.73 39.19 39.63 1,676,660 +0.32(+0.81%)
Nov 20, 2012 39.25 39.44 38.76 39.31 3,941,544 -0.32(-0.81%)
Nov 19, 2012 39.68 39.87 39.54 39.63 4,102,217 +0.26(+0.66%)
Nov 16, 2012 39.33 39.71 39.18 39.37 4,021,606 +0.01(+0.03%)
Nov 15, 2012 39.35 39.58 39.09 39.36 1,997,575 +0.07(+0.18%)
Nov 14, 2012 39.83 39.87 39.18 39.29 2,016,989 -0.52(-1.31%)
Nov 13, 2012 39.74 40.15 39.63 39.81 1,626,905 -0.09(-0.23%)
Nov 12, 2012 39.92 40.02 39.71 39.90 1,553,017 -0.10(-0.25%)
Nov 09, 2012 40.05 40.28 39.82 40.00 1,816,838 -0.06(-0.15%)
Nov 08, 2012 40.77 40.79 40.05 40.06 2,406,530 -0.65(-1.60%)
Nov 07, 2012 40.09 40.93 40.09 40.71 4,034,683 +0.21(+0.52%)
Nov 06, 2012 40.55 40.75 40.34 40.50 2,304,060 +0.02(+0.05%)
Nov 05, 2012 40.93 41.09 40.29 40.48 2,961,656 -0.62(-1.51%)
Nov 02, 2012 41.59 41.68 41.08 41.10 2,566,540 -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.