Register to chat with like-minded investors on our interactive forums.
CAH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 103.81 | 0.27 | 0.26% | 103.77 | 104.87 | 103.575 | 1,642,729 |
| Apr 24 2024 | 103.54 | 0.17 | 0.16% | 103.18 | 103.95 | 102.43 | 2,057,484 |
| Apr 23 2024 | 103.37 | 0.54 | 0.53% | 102.67 | 103.75 | 101.589 | 2,477,289 |
| Apr 22 2024 | 102.83 | -5.36 | -4.95% | 103.85 | 104.50 | 101.23 | 5,287,251 |
| Apr 19 2024 | 108.19 | 2.19 | 2.07% | 106.37 | 108.42 | 106.26 | 1,486,096 |
| Apr 18 2024 | 106.00 | -0.52 | -0.49% | 107.07 | 107.44 | 105.53 | 1,539,666 |
| Apr 17 2024 | 106.52 | -0.65 | -0.61% | 108.00 | 108.00 | 106.26 | 1,618,274 |
| Apr 16 2024 | 107.17 | 0.14 | 0.13% | 107.44 | 108.01 | 106.895 | 1,515,804 |
| Apr 15 2024 | 107.03 | 1.93 | 1.84% | 106.79 | 108.27 | 106.45 | 1,968,839 |
| Apr 12 2024 | 105.10 | -1.32 | -1.24% | 105.50 | 106.225 | 104.9201 | 1,535,227 |
| Apr 11 2024 | 106.42 | -1.52 | -1.41% | 107.83 | 108.31 | 106.35 | 1,228,995 |
| Apr 10 2024 | 107.94 | -0.13 | -0.12% | 107.53 | 108.57 | 107.22 | 1,177,938 |
| Apr 09 2024 | 108.07 | -1.40 | -1.28% | 109.74 | 109.88 | 106.34 | 1,543,376 |
| Apr 08 2024 | 109.47 | -0.45 | -0.41% | 109.61 | 110.10 | 109.2005 | 1,957,761 |
| Apr 05 2024 | 109.92 | -0.20 | -0.18% | 110.05 | 110.96 | 109.86 | 1,443,677 |
| Apr 04 2024 | 110.12 | -0.81 | -0.73% | 111.39 | 111.95 | 110.01 | 1,377,486 |
| Apr 03 2024 | 110.93 | -0.32 | -0.29% | 111.25 | 112.37 | 110.555 | 1,253,233 |
| Apr 02 2024 | 111.25 | -0.81 | -0.72% | 111.03 | 112.085 | 110.47 | 1,620,176 |
| Apr 01 2024 | 112.06 | 0.16 | 0.14% | 111.70 | 112.23 | 110.46 | 1,379,502 |
| Mar 28 2024 | 111.90 | -0.64 | -0.57% | 112.35 | 112.53 | 111.23 | 1,649,665 |
| Mar 27 2024 | 112.54 | 0.94 | 0.84% | 112.20 | 112.58 | 110.70 | 1,235,029 |
| Mar 26 2024 | 111.60 | 0.59 | 0.53% | 111.00 | 111.995 | 110.69 | 1,479,540 |
| Mar 25 2024 | 111.01 | 0.00 | 0.00% | 111.03 | 111.87 | 110.41 | 1,671,334 |
| Mar 22 2024 | 111.01 | -1.52 | -1.35% | 113.04 | 113.04 | 110.26 | 1,759,900 |
| Mar 21 2024 | 112.53 | 0.64 | 0.57% | 111.90 | 112.70 | 110.95 | 2,159,136 |
| Mar 20 2024 | 111.89 | -0.96 | -0.85% | 112.88 | 113.135 | 111.66 | 2,349,856 |
| Mar 19 2024 | 112.85 | 2.69 | 2.44% | 110.22 | 113.00 | 109.37 | 2,771,137 |
| Mar 18 2024 | 110.16 | -0.45 | -0.41% | 110.41 | 111.35 | 109.48 | 3,649,474 |
| Mar 15 2024 | 110.61 | 0.68 | 0.62% | 109.00 | 110.61 | 108.59 | 4,425,346 |
| Mar 14 2024 | 109.93 | -1.15 | -1.04% | 110.67 | 111.145 | 108.99 | 3,348,776 |
| Mar 13 2024 | 111.08 | -4.54 | -3.93% | 116.00 | 116.04 | 110.49 | 4,521,485 |
| Mar 12 2024 | 115.62 | 0.14 | 0.12% | 115.48 | 115.96 | 114.14 | 1,963,320 |
| Mar 11 2024 | 115.48 | 0.31 | 0.27% | 114.73 | 115.795 | 113.88 | 2,286,350 |
| Mar 08 2024 | 115.17 | 1.50 | 1.32% | 113.88 | 115.38 | 113.12 | 1,800,293 |
| Mar 07 2024 | 113.67 | 3.05 | 2.76% | 111.43 | 113.75 | 110.65 | 1,978,661 |
| Mar 06 2024 | 110.62 | -2.30 | -2.04% | 113.71 | 113.92 | 110.54 | 2,430,346 |
| Mar 05 2024 | 112.92 | 0.28 | 0.25% | 112.92 | 113.58 | 111.92 | 1,803,405 |
| Mar 04 2024 | 112.64 | -0.73 | -0.64% | 113.48 | 115.325 | 112.47 | 3,369,693 |
| Mar 01 2024 | 113.37 | 1.39 | 1.24% | 114.62 | 114.8793 | 112.26 | 2,987,863 |
| Feb 29 2024 | 111.98 | 0.32 | 0.29% | 111.69 | 112.20 | 110.68 | 6,327,016 |
| Feb 28 2024 | 111.66 | 2.05 | 1.87% | 109.60 | 111.72 | 108.84 | 2,414,711 |
| Feb 27 2024 | 109.61 | -0.66 | -0.60% | 109.86 | 110.4511 | 109.0646 | 2,856,264 |
| Feb 26 2024 | 110.27 | 2.18 | 2.02% | 109.55 | 111.00 | 109.32 | 5,922,781 |
| Feb 23 2024 | 108.09 | 0.94 | 0.88% | 107.53 | 108.10 | 107.17 | 974,218 |
| Feb 22 2024 | 107.15 | 1.57 | 1.49% | 105.48 | 107.87 | 105.30 | 1,417,532 |
| Feb 21 2024 | 105.58 | 0.21 | 0.20% | 105.92 | 106.03 | 104.7263 | 1,626,550 |
| Feb 20 2024 | 105.37 | 0.92 | 0.88% | 104.45 | 105.96 | 104.45 | 1,873,440 |
| Feb 16 2024 | 104.45 | -0.49 | -0.47% | 104.99 | 105.60 | 104.36 | 2,341,282 |
| Feb 15 2024 | 104.94 | 1.39 | 1.34% | 103.86 | 105.115 | 103.735 | 1,506,337 |
| Feb 14 2024 | 103.55 | -0.81 | -0.78% | 104.68 | 104.78 | 103.20 | 1,471,058 |
| Feb 13 2024 | 104.36 | 0.74 | 0.71% | 104.36 | 104.91 | 103.18 | 1,854,244 |
| Feb 12 2024 | 103.62 | -1.33 | -1.27% | 104.67 | 104.6997 | 102.39 | 2,387,963 |
| Feb 09 2024 | 104.95 | 2.22 | 2.16% | 103.52 | 105.42 | 103.24 | 2,614,596 |
| Feb 08 2024 | 102.73 | -2.94 | -2.78% | 105.35 | 105.89 | 101.27 | 2,527,979 |
| Feb 07 2024 | 105.67 | 1.60 | 1.54% | 104.31 | 106.21 | 104.20 | 2,054,382 |
| Feb 06 2024 | 104.07 | 0.44 | 0.42% | 104.46 | 104.95 | 103.55 | 2,267,122 |
| Feb 05 2024 | 103.63 | 0.17 | 0.16% | 104.89 | 105.255 | 102.25 | 2,523,147 |
| Feb 02 2024 | 103.46 | -1.64 | -1.56% | 105.80 | 106.64 | 103.02 | 3,844,748 |
| Feb 01 2024 | 105.10 | -4.09 | -3.75% | 104.00 | 105.17 | 101.77 | 4,643,776 |
| Jan 31 2024 | 109.19 | 2.13 | 1.99% | 108.80 | 111.40 | 107.65 | 5,674,146 |
| Jan 30 2024 | 107.06 | 0.78 | 0.73% | 106.33 | 107.11 | 105.155 | 2,135,582 |
| Jan 29 2024 | 106.28 | 0.58 | 0.55% | 105.72 | 106.73 | 105.41 | 2,082,040 |
