Skip to main content

Cardinal Health (NY: CAH )

112.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 46.20 47.10 45.57 46.44 5,225,527 +0.30(+0.65%)
Oct 30, 2007 45.53 46.48 45.21 46.14 3,602,044 +0.58(+1.27%)
Oct 29, 2007 45.17 46.17 45.04 45.56 4,111,223 +0.81(+1.82%)
Oct 26, 2007 44.71 44.84 44.10 44.75 2,051,656 +0.38(+0.85%)
Oct 25, 2007 44.28 44.71 44.16 44.37 2,650,483 +0.07(+0.15%)
Oct 24, 2007 44.24 44.45 43.78 44.31 3,681,438 -0.08(-0.17%)
Oct 23, 2007 44.43 44.43 43.94 44.38 2,153,902 +0.18(+0.40%)
Oct 22, 2007 43.90 44.42 43.70 44.20 4,254,045 +0.13(+0.29%)
Oct 19, 2007 44.17 44.46 43.98 44.07 3,937,199 -0.27(-0.60%)
Oct 18, 2007 44.32 44.58 44.21 44.34 2,035,836 -0.01(-0.03%)
Oct 17, 2007 44.37 44.48 43.99 44.35 2,415,376 +0.23(+0.51%)
Oct 16, 2007 44.10 44.23 43.83 44.13 2,836,078 -0.06(-0.14%)
Oct 15, 2007 44.67 44.71 43.98 44.19 2,833,881 -0.40(-0.90%)
Oct 12, 2007 44.58 44.80 44.08 44.59 2,668,794 +0.19(+0.43%)
Oct 11, 2007 45.33 45.51 44.31 44.40 3,174,457 -0.79(-1.75%)
Oct 10, 2007 44.84 45.27 44.75 45.19 2,512,202 +0.38(+0.84%)
Oct 09, 2007 44.65 45.23 44.65 44.82 5,049,600 +0.74(+1.67%)
Oct 08, 2007 43.70 44.12 43.62 44.08 3,925,627 +0.85(+1.97%)
Oct 05, 2007 42.62 43.26 42.50 43.23 2,708,930 +0.77(+1.82%)
Oct 04, 2007 42.33 42.78 42.19 42.46 4,379,875 +0.20(+0.47%)
Oct 03, 2007 42.26 42.41 42.09 42.26 5,519,228 -0.16(-0.39%)
Oct 02, 2007 42.33 42.43 42.27 42.42 3,627,093 +0.07(+0.16%)
Oct 01, 2007 42.91 43.17 42.26 42.35 6,305,262 -0.33(-0.78%)
Sep 28, 2007 42.84 42.97 42.61 42.69 4,080,900 -0.20(-0.48%)
Sep 27, 2007 42.80 43.10 42.68 42.89 4,022,588 +0.00(+0.00%)
Sep 26, 2007 43.13 43.27 42.73 42.89 4,490,910 -0.35(-0.81%)
Sep 25, 2007 43.13 43.35 43.01 43.24 2,508,979 -0.02(-0.05%)
Sep 24, 2007 43.02 43.42 42.95 43.26 3,518,987 +0.18(+0.43%)
Sep 21, 2007 43.69 44.16 42.98 43.08 6,093,739 -0.89(-2.02%)
Sep 20, 2007 44.71 44.96 43.90 43.96 5,718,007 -0.86(-1.92%)
Sep 19, 2007 44.65 44.95 44.17 44.82 3,119,379 +0.41(+0.92%)
Sep 18, 2007 44.08 44.67 44.05 44.41 3,667,654 +0.46(+1.06%)
Sep 17, 2007 44.00 44.51 43.60 43.95 3,629,583 -0.20(-0.45%)
Sep 14, 2007 46.19 46.24 43.94 44.15 7,287,584 -2.25(-4.84%)
Sep 13, 2007 46.36 46.72 46.23 46.39 1,448,581 +0.38(+0.83%)
Sep 12, 2007 46.08 46.42 45.90 46.01 1,767,477 -0.20(-0.43%)
Sep 11, 2007 45.70 46.33 45.56 46.21 2,136,617 +0.70(+1.55%)
Sep 10, 2007 45.67 45.80 45.36 45.51 1,901,510 -0.24(-0.52%)
Sep 07, 2007 45.54 46.19 45.54 45.75 2,563,764 -0.20(-0.43%)
Sep 06, 2007 46.05 46.65 45.92 45.94 4,012,346 -0.14(-0.30%)
Sep 05, 2007 46.28 46.37 45.83 46.08 5,622,353 -0.49(-1.06%)
Sep 04, 2007 46.59 46.98 46.42 46.57 2,120,943 -0.11(-0.23%)
Aug 31, 2007 47.00 47.19 46.34 46.68 2,904,779 +0.01(+0.03%)
Aug 30, 2007 47.32 47.33 46.60 46.67 3,393,158 -0.75(-1.58%)
Aug 29, 2007 47.27 47.46 47.10 47.42 2,011,226 +0.16(+0.33%)
Aug 28, 2007 47.50 47.62 47.23 47.26 2,179,537 -0.36(-0.76%)
Aug 27, 2007 47.34 47.78 47.29 47.62 1,408,408 +0.01(+0.01%)
Aug 24, 2007 47.21 47.63 47.00 47.62 1,398,044 +0.17(+0.36%)
Aug 23, 2007 48.60 48.60 46.95 47.45 2,754,194 -0.25(-0.52%)
Aug 22, 2007 47.65 47.82 47.10 47.69 2,228,902 +0.48(+1.01%)
Aug 21, 2007 47.04 47.48 46.95 47.21 1,634,695 -0.06(-0.13%)
Aug 20, 2007 47.87 47.87 46.41 47.27 1,698,776 +0.03(+0.06%)
Aug 17, 2007 46.83 47.30 46.30 47.25 4,168,791 +1.05(+2.28%)
Aug 16, 2007 45.53 47.00 45.21 46.20 3,575,135 +0.28(+0.61%)
Aug 15, 2007 45.77 46.95 45.77 45.92 1,830,026 -0.29(-0.64%)
Aug 14, 2007 47.12 47.36 46.13 46.21 2,477,778 -0.74(-1.57%)
Aug 13, 2007 46.28 47.06 45.85 46.95 2,904,340 +0.63(+1.37%)
Aug 10, 2007 45.66 46.57 45.14 46.31 4,067,673 +0.63(+1.39%)
Aug 09, 2007 47.68 47.74 45.45 45.68 5,243,768 -1.52(-3.23%)
Aug 08, 2007 46.40 47.79 45.75 47.20 3,704,876 +0.48(+1.04%)
Aug 07, 2007 46.40 47.09 46.20 46.72 2,929,828 -0.05(-0.12%)
Aug 06, 2007 45.38 46.87 44.82 46.77 4,317,913 +1.47(+3.24%)
Aug 03, 2007 45.68 45.77 45.24 45.30 3,340,555 -0.14(-0.32%)
Aug 02, 2007 45.50 45.81 45.19 45.45 2,123,742 -0.16(-0.36%)
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.