Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Jun 28, 2019 39.73 40.49 39.49 40.43 3,169,485 +0.83(+2.11%)
Jun 27, 2019 38.76 39.64 38.68 39.59 3,118,732 +0.83(+2.15%)
Jun 26, 2019 38.89 38.99 38.36 38.76 3,223,369 -0.10(-0.26%)
Jun 25, 2019 38.40 39.18 38.08 38.86 3,241,021 +0.63(+1.64%)
Jun 24, 2019 38.06 38.24 37.60 38.23 3,110,422 +0.26(+0.69%)
Jun 21, 2019 38.02 38.22 37.68 37.97 4,816,998 -0.06(-0.16%)
Jun 20, 2019 38.82 38.91 37.67 38.03 2,451,929 -0.23(-0.60%)
Jun 19, 2019 38.06 38.64 38.06 38.26 2,497,268 +0.42(+1.12%)
Jun 18, 2019 38.04 38.50 37.68 37.83 2,653,425 +0.07(+0.18%)
Jun 17, 2019 37.72 38.00 37.36 37.77 2,570,735 +0.25(+0.68%)
Jun 14, 2019 38.44 38.44 37.46 37.51 2,039,554 -0.94(-2.45%)
Jun 13, 2019 37.56 38.48 37.55 38.45 2,388,582 +0.89(+2.37%)
Jun 12, 2019 37.75 38.00 37.35 37.56 2,007,755 -0.36(-0.94%)
Jun 11, 2019 37.82 38.50 37.66 37.92 3,431,407 +0.54(+1.45%)
Jun 10, 2019 37.32 38.06 37.18 37.38 2,719,562 +0.13(+0.34%)
Jun 07, 2019 36.65 37.47 36.48 37.25 2,696,803 +0.90(+2.48%)
Jun 06, 2019 36.70 36.75 36.00 36.35 3,236,081 -0.43(-1.18%)
Jun 05, 2019 37.69 37.74 36.68 36.78 3,106,871 -0.55(-1.48%)
Jun 04, 2019 36.99 37.51 36.83 37.33 3,212,044 +0.87(+2.40%)
Jun 03, 2019 35.74 36.69 35.69 36.46 2,980,460 +0.72(+2.02%)
May 31, 2019 36.07 36.28 35.69 35.74 3,689,680 -0.73(-2.00%)
May 30, 2019 37.01 37.24 36.08 36.47 2,969,393 -0.64(-1.72%)
May 29, 2019 38.56 38.56 36.96 37.10 3,600,918 -1.53(-3.96%)
May 28, 2019 39.02 39.51 38.59 38.63 1,985,962 -0.40(-1.02%)
May 24, 2019 39.07 39.39 38.73 39.03 1,381,246 +0.03(+0.09%)
May 23, 2019 39.47 39.54 38.76 39.00 2,379,320 -0.79(-1.99%)
May 22, 2019 39.75 39.87 39.32 39.79 2,338,794 -0.05(-0.13%)
May 21, 2019 39.30 40.23 39.24 39.84 4,202,951 +0.78(+2.00%)
May 20, 2019 38.07 39.14 37.98 39.06 4,316,986 +0.81(+2.11%)
May 17, 2019 38.16 39.25 38.06 38.25 3,611,865 -0.17(-0.44%)
May 16, 2019 39.24 39.56 38.28 38.42 3,390,556 -0.81(-2.06%)
May 15, 2019 38.94 39.36 38.40 39.23 2,555,663 +0.07(+0.17%)
May 14, 2019 39.25 39.70 39.04 39.16 4,036,459 +0.03(+0.07%)
May 13, 2019 40.77 40.77 39.01 39.13 5,119,852 -2.36(-5.69%)
May 10, 2019 42.68 43.13 40.71 41.50 3,874,388 -1.10(-2.57%)
May 09, 2019 40.82 42.81 40.13 42.59 6,067,783 +0.37(+0.86%)
May 08, 2019 41.74 42.49 41.13 42.23 4,551,839 +0.65(+1.57%)
May 07, 2019 41.74 42.16 41.33 41.57 5,871,251 -0.42(-1.01%)
May 06, 2019 41.44 42.07 40.92 42.00 3,753,184 -0.10(-0.24%)
May 03, 2019 41.50 42.38 41.46 42.10 4,134,556 +0.70(+1.68%)
May 02, 2019 40.56 41.54 40.56 41.40 3,187,186 +0.97(+2.40%)
May 01, 2019 41.37 41.39 40.33 40.43 3,584,075 -0.94(-2.28%)
Apr 30, 2019 40.77 41.42 40.15 41.38 8,195,523 +1.08(+2.68%)
Apr 29, 2019 40.36 40.61 40.00 40.30 2,106,088 -0.06(-0.15%)
Apr 26, 2019 39.97 40.49 39.92 40.36 2,056,271 +0.56(+1.41%)
Apr 25, 2019 39.41 39.99 39.02 39.80 2,764,959 +0.23(+0.58%)
Apr 24, 2019 39.19 39.83 39.02 39.57 3,832,097 +0.42(+1.09%)
Apr 23, 2019 38.56 39.52 38.44 39.14 3,330,148 +0.70(+1.81%)
Apr 22, 2019 39.02 39.38 38.30 38.45 3,274,173 -0.63(-1.61%)
Apr 18, 2019 38.16 39.23 38.13 39.07 4,680,203 +0.95(+2.50%)
Apr 17, 2019 39.83 39.90 37.80 38.12 4,041,523 -1.59(-4.00%)
Apr 16, 2019 40.25 40.27 39.26 39.71 2,851,522 -0.28(-0.70%)
Apr 15, 2019 39.92 40.48 39.74 39.99 3,438,307 +0.25(+0.62%)
Apr 12, 2019 39.67 40.18 39.50 39.75 2,971,686 +0.35(+0.88%)
Apr 11, 2019 40.03 40.10 39.24 39.40 2,600,369 -0.48(-1.19%)
Apr 10, 2019 40.29 40.29 39.15 39.87 3,646,508 -0.34(-0.85%)
Apr 09, 2019 40.21 40.43 39.92 40.21 2,118,705 -0.18(-0.44%)
Apr 08, 2019 40.28 40.58 39.86 40.39 2,360,711 +0.05(+0.13%)
Apr 05, 2019 39.98 40.81 39.94 40.34 3,328,035 +0.53(+1.32%)
Apr 04, 2019 39.96 40.08 39.38 39.81 2,611,691 -0.18(-0.45%)
Apr 03, 2019 40.37 40.97 39.57 39.99 4,098,234 -0.07(-0.17%)
Apr 02, 2019 40.85 41.20 40.02 40.06 4,172,135 -1.66(-3.99%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.