Cardinal Health (NY: CAH )

56.05 USD -1.34 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 58.08 58.56 56.85 58.00 3,139,467 -0.40(-0.68%)
Jan 30, 2008 58.63 60.00 58.29 58.40 4,139,397 -0.37(-0.63%)
Jan 29, 2008 54.51 59.81 54.51 58.77 7,132,236 +2.84(+5.08%)
Jan 28, 2008 56.35 56.57 55.45 55.93 3,080,294 -0.49(-0.87%)
Jan 25, 2008 57.27 57.27 56.00 56.42 2,366,742 -0.43(-0.76%)
Jan 24, 2008 57.71 57.90 56.53 56.85 3,734,368 -0.78(-1.35%)
Jan 23, 2008 56.27 57.86 56.00 57.63 4,707,436 -0.22(-0.38%)
Jan 22, 2008 56.53 59.25 56.53 57.85 3,896,229 -1.66(-2.79%)
Jan 21, 2008 59.87 60.36 59.33 59.51 0 +0.00(+0.00%)
Jan 18, 2008 59.87 60.36 59.33 59.51 3,039,509 -0.29(-0.48%)
Jan 17, 2008 60.80 60.80 59.66 59.80 3,038,803 -0.94(-1.55%)
Jan 16, 2008 59.61 61.16 59.61 60.74 3,147,109 +0.80(+1.33%)
Jan 15, 2008 60.45 60.72 59.83 59.94 2,628,289 -1.14(-1.87%)
Jan 14, 2008 61.63 61.69 60.77 61.08 1,726,916 -0.18(-0.29%)
Jan 11, 2008 60.05 62.25 59.87 61.26 3,847,240 +0.57(+0.94%)
Jan 10, 2008 59.21 60.85 58.60 60.69 5,768,679 +2.12(+3.62%)
Jan 09, 2008 58.10 59.25 58.01 58.57 4,435,362 +0.86(+1.49%)
Jan 08, 2008 55.95 58.56 55.79 57.71 4,111,321 +1.92(+3.44%)
Jan 07, 2008 56.50 56.64 55.39 55.79 3,421,533 -0.48(-0.85%)
Jan 04, 2008 56.43 56.98 56.23 56.27 1,805,501 -0.53(-0.93%)
Jan 03, 2008 56.89 57.56 56.55 56.80 2,240,251 +0.20(+0.35%)
Jan 02, 2008 57.22 57.54 56.34 56.60 3,129,136 -1.15(-1.99%)
Jan 01, 2008 57.15 57.89 57.15 57.75 0 +0.00(+0.00%)
Dec 31, 2007 57.15 57.89 57.15 57.75 1,303,635 +0.31(+0.54%)
Dec 28, 2007 57.35 58.10 57.18 57.44 1,101,064 +0.03(+0.05%)
Dec 27, 2007 57.80 58.00 57.40 57.41 2,130,392 -0.52(-0.90%)
Dec 26, 2007 58.40 58.44 57.55 57.93 1,835,858 -0.46(-0.79%)
Dec 24, 2007 58.55 58.80 58.10 58.39 872,812 -0.16(-0.27%)
Dec 21, 2007 59.43 59.62 58.47 58.55 2,967,116 -0.30(-0.51%)
Dec 20, 2007 58.97 58.99 58.23 58.85 1,281,690 +0.27(+0.46%)
Dec 19, 2007 59.04 59.07 58.36 58.58 1,587,522 -0.33(-0.56%)
Dec 18, 2007 58.46 58.93 58.12 58.91 2,978,521 +0.75(+1.29%)
Dec 17, 2007 58.22 58.66 58.02 58.16 1,645,500 -0.32(-0.55%)
Dec 14, 2007 58.59 59.28 58.34 58.48 2,314,178 -0.78(-1.32%)
Dec 13, 2007 59.35 59.35 58.77 59.26 2,279,880 -0.26(-0.44%)
Dec 12, 2007 60.65 60.67 58.77 59.52 2,094,970 +0.07(+0.12%)
Dec 11, 2007 60.26 60.34 59.28 59.45 1,815,272 -0.84(-1.39%)
Dec 10, 2007 60.65 60.77 59.91 60.29 1,886,894 -0.31(-0.51%)
Dec 07, 2007 60.96 60.96 59.89 60.60 2,012,378 -0.13(-0.21%)
Dec 06, 2007 59.95 60.77 59.88 60.73 1,848,945 +0.76(+1.27%)
Dec 05, 2007 60.09 60.42 59.70 59.97 1,265,314 +0.31(+0.52%)
Dec 04, 2007 59.58 60.45 59.34 59.66 1,385,450 -0.16(-0.27%)
Dec 03, 2007 60.16 60.50 59.37 59.82 1,964,900 -0.73(-1.21%)
Nov 30, 2007 60.78 60.86 59.92 60.55 4,069,735 +0.61(+1.02%)
Nov 29, 2007 58.54 60.22 58.50 59.94 3,467,039 +1.09(+1.85%)
Nov 28, 2007 57.91 59.00 57.41 58.85 4,078,330 +1.49(+2.60%)
Nov 27, 2007 57.10 57.62 56.83 57.36 2,930,708 +0.44(+0.77%)
Nov 26, 2007 57.05 57.83 56.92 56.92 2,191,144 -0.06(-0.11%)
Nov 23, 2007 56.73 57.23 56.44 56.98 943,450 +0.51(+0.90%)
Nov 21, 2007 56.52 56.97 56.45 56.47 2,831,591 -0.53(-0.93%)
Nov 20, 2007 56.98 57.46 56.41 57.00 4,270,655 +0.22(+0.39%)
Nov 19, 2007 58.05 58.49 56.58 56.78 5,585,496 -1.76(-3.01%)
Nov 16, 2007 59.63 59.63 58.00 58.54 4,467,400 -0.57(-0.96%)
Nov 15, 2007 59.32 59.96 58.88 59.11 3,140,331 -0.49(-0.82%)
Nov 14, 2007 60.78 60.79 59.58 59.60 3,272,046 -1.22(-2.01%)
Nov 13, 2007 60.93 60.98 60.05 60.82 2,203,906 +0.33(+0.55%)
Nov 12, 2007 60.06 61.18 59.76 60.49 2,260,525 +0.44(+0.73%)
Nov 09, 2007 60.69 60.99 59.97 60.05 2,417,800 -1.00(-1.64%)
Nov 08, 2007 60.56 61.19 60.09 61.05 2,333,355 +0.60(+0.99%)
Nov 07, 2007 61.50 61.64 60.27 60.45 3,103,423 -1.60(-2.58%)
Nov 06, 2007 62.59 62.83 61.41 62.05 2,963,369 -0.56(-0.89%)
Nov 05, 2007 62.24 63.97 61.53 62.61 5,759,977 -4.30(-6.43%)
Nov 02, 2007 67.39 67.63 66.15 66.91 2,331,200 -0.26(-0.39%)
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.