Skip to main content

Cardinal Health (NY: CAH )

108.52 +0.63 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 26.52 26.65 26.42 26.46 1,624,791 -0.14(-0.52%)
Dec 30, 2010 26.52 26.69 26.50 26.60 2,328,487 -0.03(-0.13%)
Dec 29, 2010 26.67 26.85 26.63 26.63 2,265,229 +0.00(+0.01%)
Dec 28, 2010 26.70 26.78 26.53 26.63 2,239,427 -0.05(-0.18%)
Dec 27, 2010 26.73 26.77 26.56 26.68 1,705,057 -0.08(-0.31%)
Dec 23, 2010 26.88 27.00 26.72 26.76 3,171,439 -0.12(-0.43%)
Dec 22, 2010 26.64 26.92 26.56 26.88 4,127,700 +0.28(+1.06%)
Dec 21, 2010 26.62 26.69 26.39 26.60 3,979,323 +0.12(+0.44%)
Dec 20, 2010 26.69 26.76 26.33 26.48 4,682,285 -0.12(-0.46%)
Dec 17, 2010 26.11 26.64 26.09 26.60 6,702,823 +0.50(+1.92%)
Dec 16, 2010 25.56 26.40 25.28 26.10 5,738,554 +0.62(+2.43%)
Dec 15, 2010 25.52 25.70 25.33 25.48 3,990,167 -0.12(-0.48%)
Dec 14, 2010 25.56 25.74 25.45 25.61 3,004,224 +0.18(+0.70%)
Dec 13, 2010 25.70 25.70 25.22 25.43 3,458,434 -0.10(-0.40%)
Dec 10, 2010 25.15 25.56 25.13 25.53 3,578,252 +0.38(+1.53%)
Dec 09, 2010 25.34 25.41 25.01 25.15 4,871,841 -0.12(-0.46%)
Dec 08, 2010 25.78 25.84 25.07 25.26 7,890,763 -0.45(-1.74%)
Dec 07, 2010 25.81 26.11 25.66 25.71 7,379,626 +0.16(+0.65%)
Dec 06, 2010 25.45 25.61 25.41 25.54 2,008,661 -0.05(-0.19%)
Dec 03, 2010 25.65 25.67 25.30 25.59 3,091,159 -0.08(-0.32%)
Dec 02, 2010 25.12 25.78 25.11 25.67 4,438,196 +0.51(+2.02%)
Dec 01, 2010 24.74 25.39 24.73 25.17 3,914,016 +0.71(+2.92%)
Nov 30, 2010 24.51 24.92 24.27 24.45 5,616,896 -0.05(-0.20%)
Nov 29, 2010 24.38 24.61 24.10 24.50 3,892,699 -0.16(-0.64%)
Nov 26, 2010 24.62 24.70 24.49 24.66 867,737 -0.19(-0.77%)
Nov 24, 2010 24.86 24.85 24.85 24.85 1,832,425 +0.16(+0.64%)
Nov 23, 2010 24.57 24.75 24.47 24.69 4,058,120 -0.17(-0.69%)
Nov 22, 2010 25.03 25.03 24.54 24.86 2,416,208 -0.01(-0.06%)
Nov 19, 2010 25.16 25.16 24.71 24.88 4,617,774 -0.25(-0.98%)
Nov 18, 2010 24.15 25.28 24.07 25.12 9,899,987 +1.44(+6.06%)
Nov 17, 2010 23.70 23.73 23.43 23.69 2,100,755 +0.04(+0.17%)
Nov 16, 2010 23.87 24.03 23.52 23.65 4,010,648 -0.33(-1.38%)
Nov 15, 2010 24.15 24.18 23.92 23.98 2,322,867 -0.09(-0.37%)
Nov 12, 2010 24.12 24.24 23.92 24.07 2,286,944 -0.26(-1.07%)
Nov 11, 2010 24.18 24.36 24.04 24.33 2,414,267 +0.09(+0.37%)
Nov 10, 2010 24.40 24.42 24.05 24.24 4,149,706 -0.24(-0.98%)
Nov 09, 2010 24.20 24.71 24.19 24.48 5,691,119 +0.27(+1.14%)
Nov 08, 2010 24.20 24.35 24.11 24.20 2,677,682 +0.01(+0.03%)
Nov 05, 2010 24.53 24.53 24.09 24.20 3,638,025 -0.33(-1.35%)
Nov 04, 2010 24.44 24.56 24.27 24.53 6,035,400 +0.24(+0.99%)
Nov 03, 2010 24.38 24.38 23.88 24.29 5,182,344 -0.02(-0.08%)
Nov 02, 2010 24.17 24.51 24.11 24.31 5,358,325 +0.34(+1.40%)
Nov 01, 2010 24.01 24.40 23.69 23.97 4,410,516 +0.13(+0.55%)
Oct 29, 2010 23.53 23.99 23.52 23.84 5,838,171 +0.25(+1.05%)
Oct 28, 2010 23.10 23.88 23.00 23.59 7,356,076 +0.63(+2.75%)
Oct 27, 2010 22.80 23.10 22.58 22.96 7,374,760 +0.69(+3.09%)
Oct 25, 2010 22.07 22.52 22.02 22.27 5,265,576 +0.29(+1.31%)
Oct 22, 2010 21.98 22.09 21.93 21.98 3,928,485 -0.01(-0.03%)
Oct 21, 2010 22.17 22.28 21.87 21.99 4,218,280 -0.12(-0.53%)
Oct 20, 2010 22.14 22.35 22.08 22.11 3,382,432 +0.00(+0.00%)
Oct 19, 2010 22.62 22.69 22.02 22.11 5,412,894 -0.77(-3.36%)
Oct 18, 2010 22.79 22.97 22.64 22.88 2,934,087 +0.05(+0.21%)
Oct 15, 2010 23.06 23.15 22.71 22.83 3,267,834 -0.06(-0.27%)
Oct 14, 2010 22.82 22.97 22.66 22.89 5,359,322 +0.09(+0.39%)
Oct 13, 2010 22.66 22.93 22.58 22.80 2,898,843 +0.23(+1.04%)
Oct 12, 2010 22.44 22.63 22.36 22.57 3,850,540 +0.12(+0.55%)
Oct 11, 2010 22.39 22.53 22.38 22.44 1,627,971 +0.03(+0.15%)
Oct 08, 2010 22.41 22.60 22.37 22.41 2,473,124 -0.11(-0.49%)
Oct 07, 2010 22.42 22.70 22.36 22.52 2,850,785 +0.21(+0.95%)
Oct 06, 2010 22.53 22.67 22.29 22.31 5,400,530 -0.36(-1.58%)
Oct 05, 2010 22.31 22.77 22.27 22.66 3,647,693 +0.55(+2.49%)
Oct 04, 2010 22.46 22.55 21.91 22.11 3,635,972 -0.46(-2.04%)
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.