Skip to main content

Cardinal Health (NY: CAH )

111.84 -0.20 (-0.18%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 48.38 48.42 47.94 48.22 2,813,080 +0.00(+0.00%)
Jun 28, 2007 48.13 48.46 48.02 48.22 3,084,515 +0.26(+0.54%)
Jun 27, 2007 47.53 48.01 47.32 47.96 3,249,750 +0.57(+1.20%)
Jun 26, 2007 47.89 48.11 47.32 47.40 3,289,740 -0.09(-0.19%)
Jun 25, 2007 47.36 48.04 47.34 47.49 2,501,488 -0.04(-0.09%)
Jun 22, 2007 48.13 48.20 47.51 47.53 3,180,316 -0.76(-1.58%)
Jun 21, 2007 47.89 48.34 47.58 48.29 2,463,423 +0.40(+0.84%)
Jun 20, 2007 48.16 48.52 47.89 47.89 2,450,386 -0.29(-0.61%)
Jun 19, 2007 47.81 48.26 47.79 48.18 2,498,726 +0.39(+0.81%)
Jun 18, 2007 48.00 48.15 47.64 47.79 3,442,376 +0.04(+0.09%)
Jun 15, 2007 47.96 48.42 47.75 47.75 7,502,623 -0.21(-0.44%)
Jun 14, 2007 48.11 48.33 47.96 47.96 3,805,950 -0.33(-0.69%)
Jun 13, 2007 48.88 49.00 47.98 48.30 4,372,990 -0.24(-0.49%)
Jun 12, 2007 48.93 49.19 48.54 48.54 2,653,413 -0.57(-1.15%)
Jun 11, 2007 49.15 49.49 48.93 49.10 1,768,930 -0.25(-0.51%)
Jun 08, 2007 49.21 49.45 49.00 49.36 2,410,103 +0.05(+0.11%)
Jun 07, 2007 49.40 49.83 49.30 49.30 4,311,100 -0.10(-0.21%)
Jun 06, 2007 49.19 49.65 49.13 49.40 1,966,402 -0.05(-0.11%)
Jun 05, 2007 49.53 49.62 49.12 49.46 2,297,163 -0.15(-0.30%)
Jun 04, 2007 49.39 49.77 49.39 49.61 1,868,990 -0.18(-0.37%)
Jun 01, 2007 49.47 49.83 49.55 49.79 2,128,267 +0.33(+0.66%)
May 31, 2007 49.70 49.82 49.29 49.47 3,666,204 -0.19(-0.39%)
May 30, 2007 49.49 49.73 49.23 49.66 2,835,932 +0.05(+0.11%)
May 29, 2007 49.23 49.81 49.18 49.60 2,098,677 +0.24(+0.48%)
May 25, 2007 49.29 49.69 48.98 49.36 1,958,785 +0.23(+0.47%)
May 24, 2007 49.19 49.48 49.02 49.13 1,951,607 -0.23(-0.46%)
May 23, 2007 49.08 49.53 49.07 49.36 2,173,677 +0.30(+0.61%)
May 22, 2007 48.87 49.15 48.69 49.06 1,833,688 +0.06(+0.13%)
May 21, 2007 48.91 49.08 48.74 49.00 2,216,451 +0.00(+0.00%)
May 18, 2007 48.51 49.08 48.38 49.00 3,047,710 +0.61(+1.27%)
May 17, 2007 48.16 48.46 48.07 48.38 1,907,369 +0.04(+0.08%)
May 16, 2007 47.92 48.59 47.83 48.34 2,953,266 +0.76(+1.59%)
May 15, 2007 47.39 48.06 47.21 47.58 2,639,057 +0.35(+0.74%)
May 14, 2007 47.15 47.48 46.72 47.23 3,187,201 +0.08(+0.17%)
May 11, 2007 47.31 47.55 46.91 47.15 3,916,220 -0.25(-0.52%)
May 10, 2007 47.84 47.97 47.38 47.40 3,906,142 -0.69(-1.43%)
May 09, 2007 47.74 48.44 47.74 48.09 2,999,142 +0.03(+0.07%)
May 08, 2007 48.30 48.34 47.77 48.05 3,862,958 -0.40(-0.82%)
May 07, 2007 48.46 48.78 48.38 48.45 2,532,861 +0.15(+0.31%)
May 04, 2007 48.39 48.72 48.16 48.30 3,058,881 -0.09(-0.18%)
May 03, 2007 48.55 48.76 48.35 48.39 1,981,011 -0.14(-0.28%)
May 02, 2007 48.81 48.81 47.85 48.52 2,846,186 +0.61(+1.27%)
May 01, 2007 47.85 47.98 47.59 47.92 2,977,582 +0.16(+0.34%)
Apr 30, 2007 48.20 48.24 47.75 47.75 3,391,253 -0.43(-0.89%)
Apr 27, 2007 48.33 48.46 47.75 48.18 8,355,316 -0.39(-0.80%)
Apr 26, 2007 50.55 51.04 47.48 48.57 13,379,565 -2.68(-5.23%)
Apr 25, 2007 51.38 51.51 50.84 51.25 3,593,841 -0.14(-0.27%)
Apr 24, 2007 51.12 51.54 50.95 51.39 5,496,501 +0.28(+0.55%)
Apr 23, 2007 51.99 51.99 50.76 51.11 1,708,715 +0.14(+0.28%)
Apr 20, 2007 51.01 51.94 50.67 50.97 3,244,574 +0.03(+0.05%)
Apr 19, 2007 50.21 51.00 50.21 50.94 2,502,968 +0.25(+0.48%)
Apr 18, 2007 50.72 50.87 50.35 50.69 2,394,136 -0.16(-0.32%)
Apr 17, 2007 50.62 51.09 50.59 50.86 1,750,192 +0.15(+0.30%)
Apr 16, 2007 50.70 50.92 50.61 50.71 1,858,669 +0.01(+0.01%)
Apr 13, 2007 51.96 51.96 50.49 50.70 2,616,711 +0.03(+0.07%)
Apr 12, 2007 50.18 50.76 49.83 50.67 2,706,879 +0.38(+0.76%)
Apr 11, 2007 49.92 50.65 49.63 50.29 3,168,006 +0.41(+0.82%)
Apr 10, 2007 49.91 50.05 49.39 49.88 3,142,084 -0.15(-0.30%)
Apr 09, 2007 50.54 50.58 49.94 50.03 1,897,555 -0.85(-1.68%)
Apr 05, 2007 50.33 50.93 50.33 50.88 2,614,159 +0.36(+0.72%)
Apr 04, 2007 50.42 50.52 50.16 50.52 3,344,818 +0.26(+0.52%)
Apr 03, 2007 49.98 50.48 49.93 50.26 2,819,819 +0.35(+0.70%)
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.