Cardinal Health (NY: CAH )

51.17 USD -0.33 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 72.40 72.47 71.61 72.04 1,692,200 -0.48(-0.66%)
Jan 30, 2006 73.14 73.20 72.30 72.52 1,576,000 -0.93(-1.27%)
Jan 27, 2006 75.50 75.50 71.69 73.45 2,895,800 +2.12(+2.97%)
Jan 26, 2006 70.78 72.20 70.60 71.33 2,865,900 +0.73(+1.03%)
Jan 25, 2006 69.96 70.71 69.78 70.60 2,138,600 +0.89(+1.28%)
Jan 24, 2006 69.23 70.00 69.22 69.71 1,266,400 +0.26(+0.37%)
Jan 23, 2006 68.40 69.65 68.36 69.45 2,653,400 +1.54(+2.27%)
Jan 20, 2006 68.32 68.48 67.75 67.91 1,933,500 -0.62(-0.90%)
Jan 19, 2006 69.12 69.40 68.02 68.53 1,654,400 -0.60(-0.87%)
Jan 18, 2006 68.46 69.40 68.40 69.13 1,827,900 +0.63(+0.92%)
Jan 17, 2006 69.00 69.64 68.40 68.50 1,643,000 -1.17(-1.68%)
Jan 13, 2006 69.80 69.86 69.14 69.67 1,406,000 -0.39(-0.56%)
Jan 12, 2006 70.10 70.29 69.81 70.06 824,200 -0.12(-0.17%)
Jan 11, 2006 70.70 70.90 69.91 70.18 1,937,300 -0.28(-0.40%)
Jan 10, 2006 71.05 71.19 70.33 70.46 1,941,000 -0.98(-1.37%)
Jan 09, 2006 69.04 71.61 68.97 71.44 2,271,200 +2.15(+3.10%)
Jan 06, 2006 70.03 70.23 69.24 69.29 1,374,200 -0.36(-0.52%)
Jan 05, 2006 70.00 70.34 69.59 69.65 1,994,500 -0.37(-0.53%)
Jan 04, 2006 69.72 70.42 69.46 70.02 1,692,100 +0.09(+0.13%)
Jan 03, 2006 68.76 70.01 68.76 69.93 1,860,300 +1.18(+1.72%)
Dec 30, 2005 68.91 69.02 68.71 68.75 882,600 -0.27(-0.39%)
Dec 29, 2005 69.25 69.63 69.02 69.02 990,200 -0.16(-0.23%)
Dec 28, 2005 68.15 69.44 68.00 69.18 952,100 +0.70(+1.02%)
Dec 27, 2005 69.09 69.11 68.29 68.48 1,530,900 -0.76(-1.10%)
Dec 23, 2005 68.90 69.64 68.84 69.24 1,023,000 +0.66(+0.96%)
Dec 22, 2005 67.86 68.76 67.86 68.58 1,256,600 +0.46(+0.68%)
Dec 21, 2005 68.70 68.81 67.98 68.12 1,770,200 -0.13(-0.19%)
Dec 20, 2005 67.75 69.02 67.75 68.25 2,180,000 +0.25(+0.37%)
Dec 19, 2005 68.94 69.08 67.71 68.00 2,030,500 -0.84(-1.22%)
Dec 16, 2005 67.13 69.10 67.47 68.84 4,488,700 +1.71(+2.55%)
Dec 15, 2005 67.67 67.70 66.62 67.13 1,533,600 -0.54(-0.80%)
Dec 14, 2005 67.07 67.86 67.00 67.67 1,456,300 +0.78(+1.17%)
Dec 13, 2005 66.97 67.00 66.65 66.89 2,106,800 -0.11(-0.16%)
Dec 12, 2005 67.05 67.05 66.42 67.00 2,039,800 -0.05(-0.07%)
Dec 09, 2005 66.90 67.18 66.35 67.05 1,719,100 +0.11(+0.16%)
Dec 08, 2005 66.45 67.61 66.26 66.94 2,073,000 +0.67(+1.01%)
Dec 07, 2005 65.53 66.52 65.33 66.27 2,645,800 +0.58(+0.88%)
Dec 06, 2005 65.25 66.23 65.07 65.69 2,785,200 +0.79(+1.22%)
Dec 05, 2005 64.72 65.16 64.16 64.90 2,623,800 +0.35(+0.54%)
Dec 02, 2005 64.25 64.69 64.10 64.55 1,396,100 +0.40(+0.62%)
Dec 01, 2005 64.02 64.51 63.17 64.15 2,739,700 +0.20(+0.31%)
Nov 30, 2005 64.10 64.49 63.75 63.95 2,985,000 -0.10(-0.16%)
Nov 29, 2005 63.30 64.20 63.13 64.05 2,294,200 +0.98(+1.55%)
Nov 28, 2005 63.67 63.89 62.85 63.07 2,558,400 -0.45(-0.71%)
Nov 25, 2005 62.57 63.54 62.51 63.52 1,341,600 +1.20(+1.93%)
Nov 23, 2005 61.98 62.95 61.95 62.32 3,418,700 +1.22(+2.00%)
Nov 22, 2005 61.20 61.58 60.96 61.10 2,812,200 -0.20(-0.33%)
Nov 21, 2005 61.08 61.30 60.67 61.30 2,398,000 +0.16(+0.26%)
Nov 18, 2005 61.60 61.60 60.83 61.14 1,828,900 -0.04(-0.07%)
Nov 17, 2005 60.70 61.27 60.70 61.18 2,713,700 +0.69(+1.14%)
Nov 16, 2005 60.73 60.79 60.15 60.49 1,493,500 -0.49(-0.80%)
Nov 15, 2005 60.90 61.16 60.74 60.98 2,206,000 -0.02(-0.03%)
Nov 14, 2005 60.84 61.08 60.70 61.00 1,726,800 -0.22(-0.36%)
Nov 11, 2005 61.26 61.57 61.10 61.22 1,189,000 +0.06(+0.10%)
Nov 10, 2005 61.10 61.29 61.04 61.16 2,037,200 +0.24(+0.39%)
Nov 09, 2005 61.26 61.25 60.71 60.92 1,830,100 -0.34(-0.56%)
Nov 08, 2005 61.20 61.40 61.10 61.26 1,969,100 +0.06(+0.10%)
Nov 07, 2005 61.51 61.58 61.04 61.20 1,384,600 -0.31(-0.50%)
Nov 04, 2005 61.60 61.75 61.17 61.51 1,115,500 -0.19(-0.31%)
Nov 03, 2005 61.76 62.00 61.34 61.70 1,945,900 -0.09(-0.15%)
Nov 02, 2005 61.90 62.00 61.46 61.79 2,163,700 -0.28(-0.45%)
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.