Cardinal Health (NY: CAH )

56.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 33.71 33.80 33.03 33.07 5,745,498 +0.16(+0.49%)
Jan 28, 2010 33.00 33.52 32.50 32.91 10,321,782 +1.60(+5.11%)
Jan 27, 2010 32.41 32.41 31.30 31.31 7,319,818 -1.08(-3.33%)
Jan 26, 2010 32.20 32.59 31.92 32.39 3,512,717 +0.18(+0.56%)
Jan 25, 2010 32.28 32.58 32.13 32.21 4,386,650 +0.24(+0.75%)
Jan 22, 2010 31.72 32.31 31.72 31.97 6,572,503 -0.06(-0.19%)
Jan 21, 2010 32.74 32.80 31.61 32.03 4,779,801 -0.79(-2.41%)
Jan 20, 2010 33.00 33.28 32.52 32.82 3,379,868 -0.26(-0.79%)
Jan 19, 2010 32.45 33.16 32.44 33.08 2,339,412 +0.74(+2.29%)
Jan 15, 2010 32.62 32.34 32.34 32.34 2,658,200 -0.28(-0.86%)
Jan 14, 2010 32.11 32.67 31.89 32.62 5,296,296 +0.61(+1.91%)
Jan 13, 2010 31.95 32.14 31.91 32.01 4,807,062 +0.18(+0.57%)
Jan 12, 2010 32.06 32.06 31.67 31.83 3,763,870 -0.19(-0.59%)
Jan 11, 2010 31.60 32.32 31.60 32.02 7,568,227 +0.42(+1.33%)
Jan 08, 2010 31.71 31.86 31.48 31.60 3,845,217 -0.10(-0.32%)
Jan 07, 2010 31.70 32.05 31.42 31.70 4,737,868 -0.01(-0.03%)
Jan 06, 2010 32.38 32.38 31.58 31.71 3,856,661 -0.53(-1.64%)
Jan 05, 2010 32.42 32.60 32.15 32.24 3,023,674 -0.29(-0.89%)
Jan 04, 2010 32.24 32.66 31.90 32.53 3,824,304 +0.29(+0.90%)
Dec 31, 2009 32.63 32.24 32.24 32.24 1,624,300 -0.38(-1.16%)
Dec 30, 2009 32.78 32.90 32.44 32.62 4,091,298 -0.33(-1.00%)
Dec 29, 2009 32.55 33.17 32.55 32.95 4,549,949 +0.27(+0.83%)
Dec 28, 2009 32.68 32.82 32.55 32.68 1,329,079 +0.08(+0.25%)
Dec 24, 2009 32.76 32.82 32.57 32.60 818,669 -0.04(-0.12%)
Dec 23, 2009 32.67 32.76 32.56 32.64 2,025,035 -0.06(-0.18%)
Dec 22, 2009 32.36 32.71 32.32 32.70 2,158,956 +0.33(+1.02%)
Dec 21, 2009 32.25 32.74 32.24 32.37 2,063,662 +0.23(+0.72%)
Dec 18, 2009 32.12 32.22 31.78 32.14 3,011,256 +0.23(+0.72%)
Dec 17, 2009 32.36 32.55 31.80 31.91 3,167,343 -0.83(-2.54%)
Dec 16, 2009 32.99 33.25 32.51 32.74 3,632,776 -0.19(-0.58%)
Dec 15, 2009 33.00 33.00 32.08 32.93 3,746,375 +0.23(+0.70%)
Dec 14, 2009 32.79 32.82 32.69 32.70 3,260,569 +0.50(+1.55%)
Dec 11, 2009 32.45 32.61 32.12 32.20 5,662,268 -0.10(-0.31%)
Dec 10, 2009 31.95 32.38 31.95 32.30 5,672,166 +0.50(+1.57%)
Dec 09, 2009 31.93 32.00 31.46 31.80 5,177,639 -0.06(-0.19%)
Dec 08, 2009 32.29 32.38 31.85 31.86 4,100,089 -0.61(-1.88%)
Dec 07, 2009 32.19 32.75 32.19 32.47 3,792,554 +0.33(+1.03%)
Dec 04, 2009 32.61 32.88 31.92 32.14 3,759,836 -0.13(-0.40%)
Dec 03, 2009 32.80 33.19 32.22 32.27 3,598,293 -0.67(-2.03%)
Dec 02, 2009 32.31 33.00 32.31 32.94 4,294,150 +0.48(+1.48%)
Dec 01, 2009 32.50 32.66 32.15 32.46 5,302,245 +0.23(+0.71%)
Nov 30, 2009 32.12 32.28 31.97 32.23 4,477,265 +0.20(+0.62%)
Nov 27, 2009 31.81 32.16 31.71 32.03 1,542,751 -0.45(-1.39%)
Nov 25, 2009 32.39 32.50 32.27 32.48 3,869,382 +0.17(+0.53%)
Nov 24, 2009 32.26 32.44 32.15 32.31 4,289,515 +0.08(+0.25%)
Nov 23, 2009 32.24 32.39 31.85 32.23 4,109,238 +0.46(+1.45%)
Nov 20, 2009 31.56 31.96 31.32 31.77 5,403,445 +0.18(+0.57%)
Nov 19, 2009 31.50 31.77 31.25 31.59 3,944,773 +0.00(+0.00%)
Nov 18, 2009 31.41 31.65 31.41 31.59 3,869,632 +0.10(+0.32%)
Nov 17, 2009 31.50 31.53 31.23 31.49 2,823,955 +0.03(+0.10%)
Nov 16, 2009 31.20 31.53 31.00 31.46 3,988,340 +0.38(+1.22%)
Nov 13, 2009 31.11 31.15 30.88 31.08 3,549,183 +0.11(+0.36%)
Nov 12, 2009 30.73 31.23 30.66 30.97 5,274,321 +0.41(+1.34%)
Nov 11, 2009 30.38 30.58 30.26 30.56 4,053,360 +0.25(+0.82%)
Nov 10, 2009 29.85 30.41 29.80 30.31 3,389,582 +0.34(+1.13%)
Nov 09, 2009 29.94 30.00 29.66 29.97 3,358,686 +0.47(+1.59%)
Nov 06, 2009 28.86 29.61 28.86 29.50 2,786,155 -0.07(-0.24%)
Nov 05, 2009 29.26 29.82 29.02 29.57 4,027,972 +0.44(+1.51%)
Nov 04, 2009 28.83 29.54 28.81 29.13 4,797,782 +0.47(+1.64%)
Nov 03, 2009 28.60 28.82 28.51 28.66 2,575,985 -0.02(-0.07%)
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.