Skip to main content

Cardinal Health (NY: CAH )

111.90 -0.14 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.49 19.76 19.33 19.35 5,914,542 -0.24(-1.22%)
Oct 29, 2009 19.40 19.61 19.26 19.59 5,344,842 +0.27(+1.38%)
Oct 28, 2009 19.54 19.77 19.32 19.32 5,399,306 -0.30(-1.53%)
Oct 27, 2009 19.59 19.87 19.49 19.62 4,473,844 +0.02(+0.10%)
Oct 26, 2009 19.64 19.82 19.42 19.60 6,317,421 +0.03(+0.17%)
Oct 23, 2009 19.59 19.61 19.50 19.57 4,940,983 -0.29(-1.44%)
Oct 22, 2009 19.48 19.95 19.40 19.85 5,080,580 +0.35(+1.79%)
Oct 21, 2009 19.46 19.73 19.40 19.50 4,004,754 +0.00(+0.00%)
Oct 20, 2009 19.54 19.56 19.46 19.50 4,189,899 -0.20(-1.04%)
Oct 19, 2009 19.63 19.83 19.52 19.71 4,735,727 +0.13(+0.66%)
Oct 16, 2009 18.94 19.75 18.93 19.58 8,869,091 +0.53(+2.76%)
Oct 15, 2009 18.58 19.05 18.58 19.05 5,603,672 +0.41(+2.20%)
Oct 14, 2009 18.53 18.70 18.48 18.64 4,650,045 +0.25(+1.37%)
Oct 13, 2009 18.53 18.53 18.36 18.39 6,280,535 -0.15(-0.81%)
Oct 12, 2009 18.54 18.73 18.40 18.54 5,130,682 -0.11(-0.59%)
Oct 09, 2009 18.54 18.65 18.49 18.65 4,771,444 +0.06(+0.33%)
Oct 08, 2009 18.40 18.59 18.27 18.59 6,380,883 +0.31(+1.72%)
Oct 07, 2009 18.24 18.27 18.13 18.27 5,967,890 +0.02(+0.11%)
Oct 06, 2009 18.02 18.25 17.85 18.25 14,221,585 +0.35(+1.98%)
Oct 05, 2009 17.94 18.05 17.82 17.90 5,035,883 -0.02(-0.11%)
Oct 02, 2009 17.93 18.14 17.73 17.92 6,516,714 -0.16(-0.91%)
Oct 01, 2009 18.27 18.27 18.03 18.08 7,567,407 -0.21(-1.16%)
Sep 30, 2009 18.45 18.48 18.12 18.30 7,020,870 -0.07(-0.37%)
Sep 29, 2009 18.73 18.79 18.34 18.36 5,892,475 -0.58(-3.04%)
Sep 28, 2009 18.67 19.01 18.64 18.94 8,642,647 +0.29(+1.55%)
Sep 25, 2009 18.79 18.79 18.30 18.65 11,444,108 +0.23(+1.26%)
Sep 24, 2009 18.66 18.77 18.25 18.42 10,648,561 -0.51(-2.70%)
Sep 23, 2009 19.01 19.09 18.91 18.93 8,060,458 -0.03(-0.18%)
Sep 22, 2009 19.12 19.12 18.89 18.96 5,665,183 -0.08(-0.39%)
Sep 21, 2009 18.94 19.11 18.82 19.04 5,016,108 +0.00(+0.00%)
Sep 18, 2009 19.06 19.16 18.92 19.04 6,986,690 +0.03(+0.14%)
Sep 17, 2009 18.91 19.09 18.80 19.01 7,850,632 +0.25(+1.31%)
Sep 16, 2009 18.73 18.90 18.60 18.77 8,282,191 +0.14(+0.73%)
Sep 15, 2009 19.14 19.14 18.40 18.63 8,475,291 +0.45(+2.48%)
Sep 14, 2009 18.12 18.20 17.99 18.18 7,054,644 +0.10(+0.53%)
Sep 11, 2009 18.00 18.18 17.95 18.08 5,566,730 +0.14(+0.80%)
Sep 10, 2009 17.97 17.99 17.59 17.94 7,904,625 -0.38(-2.05%)
Sep 09, 2009 17.95 18.60 17.94 18.32 8,990,806 +0.38(+2.13%)
Sep 08, 2009 17.63 17.96 17.42 17.93 6,641,277 +0.35(+1.98%)
Sep 04, 2009 17.63 17.78 17.53 17.59 6,992,668 -0.01(-0.04%)
Sep 03, 2009 17.07 17.59 17.06 17.59 7,310,623 +0.55(+3.20%)
Sep 02, 2009 17.07 17.21 16.98 17.05 11,627,756 -0.09(-0.52%)
Sep 01, 2009 17.29 17.74 17.05 17.14 11,298,025 -6.47(-27.41%)
Aug 31, 2009 23.59 23.64 23.28 23.61 5,537,392 +0.22(+0.93%)
Aug 28, 2009 23.51 23.53 23.19 23.39 5,521,433 -0.06(-0.26%)
Aug 27, 2009 23.04 23.48 23.04 23.45 9,010,508 +0.24(+1.03%)
Aug 26, 2009 23.47 23.69 23.12 23.21 8,468,352 -0.34(-1.45%)
Aug 25, 2009 24.23 24.31 23.33 23.55 8,589,132 -0.64(-2.65%)
Aug 24, 2009 24.49 24.49 24.06 24.19 4,517,454 -0.13(-0.53%)
Aug 21, 2009 23.95 24.39 23.62 24.32 7,889,795 +0.61(+2.56%)
Aug 20, 2009 23.93 23.98 23.57 23.72 7,097,396 -0.16(-0.69%)
Aug 19, 2009 23.21 23.99 23.14 23.88 5,984,530 +0.53(+2.25%)
Aug 18, 2009 22.86 23.95 22.77 23.35 11,802,390 +1.15(+5.20%)
Aug 17, 2009 22.35 22.79 22.10 22.20 8,429,815 -0.26(-1.16%)
Aug 14, 2009 22.59 22.70 22.15 22.46 4,026,184 -0.20(-0.90%)
Aug 13, 2009 22.60 22.72 22.10 22.66 4,326,122 +0.04(+0.18%)
Aug 12, 2009 22.46 22.88 22.34 22.62 3,117,334 +0.16(+0.73%)
Aug 11, 2009 22.95 23.07 22.45 22.46 4,315,827 -0.64(-2.78%)
Aug 10, 2009 22.77 23.10 22.68 23.10 2,147,089 +0.18(+0.80%)
Aug 07, 2009 22.64 22.99 22.50 22.92 3,240,474 +0.41(+1.82%)
Aug 06, 2009 22.60 22.60 22.34 22.51 2,718,800 -0.02(-0.09%)
Aug 05, 2009 22.76 22.89 22.34 22.53 3,598,437 -0.27(-1.20%)
Aug 04, 2009 22.87 22.87 22.51 22.80 2,448,837 +0.11(+0.47%)
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.