Cardinal Health (NY: CAH )

53.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 57.32 58.03 57.32 57.58 2,003,800 +0.17(+0.30%)
Jun 29, 2005 57.10 57.65 56.81 57.41 3,502,400 +0.39(+0.68%)
Jun 28, 2005 56.50 57.34 56.50 57.02 4,689,800 +0.59(+1.05%)
Jun 27, 2005 57.01 57.89 55.15 56.43 9,867,300 -4.08(-6.74%)
Jun 24, 2005 60.53 60.95 60.27 60.51 2,158,600 -0.29(-0.48%)
Jun 23, 2005 60.60 61.10 60.48 60.80 2,349,100 +0.30(+0.50%)
Jun 22, 2005 60.50 60.97 60.34 60.50 1,706,200 +0.20(+0.33%)
Jun 21, 2005 60.10 60.78 59.92 60.30 1,511,000 +0.20(+0.33%)
Jun 20, 2005 59.30 60.34 59.30 60.10 3,137,300 +0.57(+0.96%)
Jun 17, 2005 59.30 59.95 58.81 59.53 2,932,300 +0.73(+1.24%)
Jun 16, 2005 58.10 58.82 58.00 58.80 1,276,100 +0.80(+1.38%)
Jun 15, 2005 58.50 58.50 57.57 58.00 1,363,400 -0.45(-0.77%)
Jun 14, 2005 57.98 58.57 57.90 58.45 1,321,700 +0.45(+0.78%)
Jun 13, 2005 56.90 58.14 56.87 58.00 1,428,000 +0.97(+1.70%)
Jun 10, 2005 57.53 57.60 56.61 57.03 1,134,900 -0.74(-1.28%)
Jun 09, 2005 57.51 58.13 57.51 57.77 1,269,300 -0.07(-0.12%)
Jun 08, 2005 58.70 58.80 57.68 57.84 786,900 -0.56(-0.96%)
Jun 07, 2005 58.53 59.44 58.35 58.40 1,121,800 +0.07(+0.12%)
Jun 06, 2005 57.34 58.63 57.34 58.33 1,029,200 +0.85(+1.48%)
Jun 03, 2005 57.80 57.80 57.19 57.48 734,200 -0.40(-0.69%)
Jun 02, 2005 57.67 57.94 57.34 57.88 632,200 -0.15(-0.26%)
Jun 01, 2005 57.85 58.71 57.80 58.03 1,119,400 +0.10(+0.17%)
May 31, 2005 57.95 58.35 57.67 57.93 1,691,400 +0.13(+0.22%)
May 27, 2005 58.24 58.40 57.58 57.80 1,287,600 -0.33(-0.57%)
May 26, 2005 58.09 58.35 57.93 58.13 1,292,300 +0.04(+0.07%)
May 25, 2005 58.32 58.58 57.93 58.09 778,000 -0.51(-0.87%)
May 24, 2005 58.53 58.80 58.25 58.60 788,000 -0.12(-0.20%)
May 23, 2005 58.75 58.99 58.40 58.72 1,202,300 -0.19(-0.32%)
May 20, 2005 59.24 59.39 58.52 58.91 1,285,800 -0.25(-0.42%)
May 19, 2005 59.00 59.16 58.80 59.16 2,055,000 +0.00(+0.00%)
May 18, 2005 59.21 59.66 58.77 59.16 2,011,800 -0.06(-0.10%)
May 17, 2005 58.00 59.36 57.76 59.22 1,608,100 +0.90(+1.54%)
May 16, 2005 57.46 58.47 57.40 58.32 1,496,000 +0.79(+1.37%)
May 13, 2005 58.00 58.21 56.95 57.53 1,606,200 -0.47(-0.81%)
May 12, 2005 57.15 58.77 57.08 58.00 2,374,500 +0.95(+1.67%)
May 11, 2005 56.27 57.16 55.99 57.05 1,422,000 +0.70(+1.24%)
May 10, 2005 55.65 56.82 55.35 56.35 1,316,800 +0.10(+0.18%)
May 09, 2005 55.85 56.43 55.53 56.25 1,460,700 +0.34(+0.61%)
May 06, 2005 55.80 56.13 55.60 55.91 1,555,400 +0.43(+0.78%)
May 05, 2005 56.00 56.00 55.15 55.48 1,438,100 -0.42(-0.75%)
May 04, 2005 55.69 56.25 55.33 55.90 1,641,700 +0.57(+1.03%)
May 03, 2005 55.65 55.89 54.98 55.33 1,907,100 -0.40(-0.72%)
May 02, 2005 55.57 55.98 55.56 55.73 1,360,100 +0.16(+0.29%)
Apr 29, 2005 55.00 55.60 54.15 55.57 2,868,100 +0.56(+1.02%)
Apr 28, 2005 54.50 55.44 54.48 55.01 1,835,400 -0.11(-0.20%)
Apr 27, 2005 53.97 55.25 53.65 55.12 1,638,900 +1.15(+2.13%)
Apr 26, 2005 54.30 54.73 53.97 53.97 903,600 -0.48(-0.88%)
Apr 25, 2005 54.57 54.89 53.75 54.45 1,428,100 -0.03(-0.06%)
Apr 22, 2005 54.60 55.36 54.17 54.48 1,300,800 -0.60(-1.09%)
Apr 21, 2005 53.70 55.45 53.67 55.08 1,794,400 +1.80(+3.38%)
Apr 20, 2005 54.10 54.69 53.20 53.28 1,589,700 -1.07(-1.97%)
Apr 19, 2005 54.31 54.57 53.72 54.35 1,589,600 +0.16(+0.30%)
Apr 18, 2005 55.15 55.43 54.13 54.19 1,826,200 -0.96(-1.74%)
Apr 15, 2005 54.55 55.97 54.55 55.15 3,231,700 -0.47(-0.85%)
Apr 14, 2005 55.32 56.44 55.32 55.62 2,096,400 +0.30(+0.54%)
Apr 13, 2005 55.62 55.84 54.99 55.32 2,090,700 -0.47(-0.84%)
Apr 12, 2005 55.25 56.00 54.81 55.79 1,420,600 +0.33(+0.60%)
Apr 11, 2005 55.53 55.72 55.30 55.46 1,934,500 -0.07(-0.13%)
Apr 08, 2005 56.00 56.29 55.33 55.53 2,596,400 -1.30(-2.29%)
Apr 07, 2005 56.29 56.88 55.93 56.83 1,303,000 +0.55(+0.98%)
Apr 06, 2005 56.60 56.78 56.15 56.28 1,498,400 -0.02(-0.04%)
Apr 05, 2005 55.95 56.63 55.94 56.30 1,465,300 +0.35(+0.63%)
Apr 04, 2005 54.68 56.12 54.58 55.95 2,604,900 +1.27(+2.32%)
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.