Historical Stock Prices

CAH 
$76.61
*  
0.01
0.01%
Get CAH Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading CAH now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 76.26 77.36 75.91 76.61 2,918,794
02/04/2016 76.89 78.74 75.85 76.6 2,546,528
02/03/2016 78.43 78.58 75.72 77.33 2,327,210
02/02/2016 79.46 79.95 77.38 77.73 2,818,521
02/01/2016 76.5 80.75 76.23 79.8 4,195,542
01/29/2016 79.73 81.42 78.89 81.37 3,718,992
01/28/2016 82.32 82.32 78.5601 79 3,530,235
01/27/2016 82.64 83.525 81.35 81.75 1,922,656
01/26/2016 81.5 82.84 80.77 82.71 1,893,401
01/25/2016 81.73 82.293 81 81.2 2,113,281
01/22/2016 81.39 81.92 81.01 81.59 1,539,383
01/21/2016 80.32 81.53 79.39 80.08 2,161,351
01/20/2016 80.32 81.02 77.8 80.28 3,022,941
01/19/2016 82.2 82.28 80.3701 81.58 2,561,175
01/15/2016 80 81.59 79.7 81.24 3,844,695
01/14/2016 78.3 82.04 78.16 81.78 3,642,023
01/13/2016 79.99 80.55 77.78 78.17 2,884,243
01/12/2016 81.27 81.57 79.03 79.89 3,727,387
01/11/2016 82.31 83.35 78.2316 79.27 5,879,469
01/08/2016 85.36 85.76 83.57 83.86 1,777,331
01/07/2016 85.96 86.76 84.69 85 2,502,556
01/06/2016 87.94 88.58 86.77 87.24 2,324,917
01/05/2016 88.38 89.97 88.19 89.68 2,366,704
01/04/2016 87.73 88.07 87.2 87.95 1,675,480
12/31/2015 89.42 90.549 89.25 89.27 1,059,913
12/30/2015 90.47 90.81 90.19 90.54 1,021,208
12/29/2015 90.7 91.225 90.63 90.85 1,193,747
12/28/2015 89.44 90.81 89.24 90.49 1,532,141
12/24/2015 89.48 90 89.27 89.71 453,883
12/23/2015 89.32 89.94 89.08 89.65 1,348,047
12/22/2015 88.5 89.08 87.55 88.87 1,112,026
12/21/2015 87.31 88.09 86.75 88.05 1,310,415
12/18/2015 87.54 87.925 86.61 86.61 2,628,612
12/17/2015 88.99 89.55 87.94 87.96 1,647,605
12/16/2015 87.47 88.31 86.73 88.22 1,446,620
12/15/2015 87.01 88.09 86.46 86.68 1,974,869
12/14/2015 86.06 86.57 85.34 86.52 1,987,467
12/11/2015 86.14 86.97 85.89 85.9 2,527,932
12/10/2015 87.66 88.05 86.87 87.14 1,858,980
12/09/2015 87.96 88.835 86.9101 87.51 1,586,697
12/08/2015 88.09 88.79 87.68 88.55 1,378,301
12/07/2015 88.29 88.86 88.075 88.74 1,761,128
12/04/2015 86.76 88.56 86.73 88.44 1,589,567
12/03/2015 87.46 87.61 85.644 86.3 2,408,860
12/02/2015 88.6 88.88 86.87 87.29 2,037,762
12/01/2015 87.39 88.94 87.26 88.91 2,345,649
11/30/2015 87.39 87.88 86.8 86.85 1,900,098
11/27/2015 87.07 87.7 86.74 87.29 517,944
11/25/2015 86.99 87.18 86.56 86.98 1,458,034
11/24/2015 86.91 87.35 86.6 86.76 1,481,619
11/23/2015 87.74 88.21 87.06 87.33 1,129,475
11/20/2015 87.82 88.065 87.23 87.59 2,400,058
11/19/2015 88.59 88.62 87.07 87.36 1,630,665
11/18/2015 87.01 88.69 86.73 88.6 1,834,054
11/17/2015 86.29 87.02 86.19 86.72 1,554,946
11/16/2015 85.4 86.24 85.18 86.19 2,168,317
11/13/2015 85.36 86 85 85.5 2,321,336
11/12/2015 86.96 86.96 85.41 85.49 1,610,560
11/11/2015 88.14 88.14 86.86 87.22 1,958,549
11/10/2015 87.67 88.17 87.25 88.03 1,564,876
11/09/2015 88.09 88.35 86.73 87.67 2,044,666
11/06/2015 88.04 88.52 87.2 88.5 2,129,195
11/05/2015 86.75 88.32 86.42 88.2 2,396,776
11/04/2015 86.68 86.8 85.58 86.58 2,362,337
11/03/2015 85.79 86.41 84.8 86.37 2,422,868
11/02/2015 86.26 86.74 84.96 86.15 4,097,256
10/30/2015 82.97 83.54 82.17 82.2 2,599,725
10/29/2015 82.8 83.32 81.804 83.01 2,369,549
10/28/2015 82.05 82.85 81.29 82.83 2,028,566
10/27/2015 80.7 82.13 80.35 82.09 3,167,813
10/26/2015 79.99 81.11 79.34 80.81 2,146,993
10/23/2015 78.25 80.5402 78.25 80.14 2,324,510
10/22/2015 78.35 78.9 76.71 77.75 3,138,499
10/21/2015 79.25 79.48 77.28 78.03 3,416,118
10/20/2015 80.12 80.41 78.63 78.73 1,748,762
10/19/2015 80.04 80.36 79.55 80.2 1,566,924
10/16/2015 79.22 80.3 79.17 80.13 2,679,708
10/15/2015 78.79 79.26 78.171 79.14 2,928,558
10/14/2015 79.95 80.51 78.52 78.61 1,781,397
10/13/2015 79.91 81.04 79.615 80.08 2,887,595
10/12/2015 78.59 80.09 78.59 80.08 1,779,649
10/09/2015 77.79 78.81 77.5 78.67 2,615,156
10/08/2015 77.53 78.22 76.94 77.7 2,467,119
10/07/2015 78.42 78.63 77.27 77.55 3,048,533
10/06/2015 79.49 79.77 77.38 78.11 2,085,534
10/05/2015 79.44 79.69 78.34 79.55 3,372,047
10/02/2015 76.12 78.65 75.52 78.62 2,742,055
10/01/2015 77.03 77.23 75.82 77.12 2,212,681
09/30/2015 77.63 78.16 76.11 76.82 2,106,838
09/29/2015 76.95 78.36 76.25 76.72 2,796,227
09/28/2015 79.36 79.67 76.28 77.12 2,622,647
09/25/2015 82.15 82.15 79 79.51 1,893,525
09/24/2015 81.53 81.67 80.27 81.43 2,125,630
09/23/2015 81.93 82.62 81.5 82.04 1,754,530
09/22/2015 82.18 82.18 80.44 81.5 2,443,506
09/21/2015 84.25 84.89 82.81 83 2,066,188
09/18/2015 83.95 84.43 83.34 83.63 2,708,263
09/17/2015 85.51 85.78 84.51 84.77 2,086,831
09/16/2015 85.12 85.56 84.63 85.36 2,220,915
09/15/2015 84.48 85.38 84.17 85.08 1,895,582
09/14/2015 85.09 85.22 84.01 84.31 1,953,786
09/11/2015 82.79 85.04 82.52 85.01 3,073,926
09/10/2015 81.17 83.33 80.83 83.01 2,612,648
09/09/2015 83.07 83.26 81.02 81.24 2,377,253
09/08/2015 81.87 82.32 81.06 82.25 2,014,222
09/04/2015 79.98 80.92 79.72 80.55 2,087,074
09/03/2015 82.05 82.56 80.85 81.15 1,614,798
09/02/2015 81.23 81.75 80.55 81.65 2,093,862
09/01/2015 80.46 81.42 79.68 80.23 3,119,402
08/31/2015 83.21 84.185 82.08 82.27 1,902,621
08/28/2015 83.55 83.565 82.885 83.39 2,596,932
08/27/2015 84.15 85.27 82.29 83.69 4,646,765
08/26/2015 81.23 83.67 79.79 83.55 4,654,015
08/25/2015 80.8 81.82 79.34 79.42 5,448,802
08/24/2015 76.65 80.4 74.76 78.98 6,632,834
08/21/2015 81.73 82.42 80.56 80.6 3,033,637
08/20/2015 84.48 85.04 82.19 82.26 2,544,193
08/19/2015 84.02 85.9 83.76 85.27 2,472,706
08/18/2015 84.2 84.93 84.0424 84.8 1,563,344
08/17/2015 83.72 84.45 82.91 84.34 1,817,371
08/14/2015 83.97 84.47 83.7775 84.27 1,955,575
08/13/2015 85.1 85.24 84.17 84.2 1,572,026
08/12/2015 85.01 85.2 83.99 85.05 2,212,067
08/11/2015 85.26 86.0701 85.01 85.89 1,939,679
08/10/2015 85.66 86.41 85.62 85.73 1,638,722
08/07/2015 85 85.13 84.01 85.08 2,125,692
08/06/2015 86.41 86.59 84.62 84.78 2,038,459
08/05/2015 86.5 86.55 85.67 86.27 1,780,558
08/04/2015 86.16 86.64 85.55 85.75 2,371,951
08/03/2015 84.56 86.13 84.56 85.82 2,602,865
07/31/2015 83.32 85.2 83.16 84.98 4,519,622
07/30/2015 84.52 86.47 80.05 83.34 7,632,424
07/29/2015 83.85 84.43 83.42 84.35 3,110,641
07/28/2015 82.39 83.78 82.09 83.68 2,187,388
07/27/2015 82.99 83.16 82.13 82.29 2,744,159
07/24/2015 84.03 84.13 83.04 83.29 2,232,801
07/23/2015 86.91 87.09 84.04 84.27 3,063,626
07/22/2015 86.09 86.89 86.08 86.82 1,757,459
07/21/2015 86.56 86.93 85.73 86.19 1,526,161
07/20/2015 86.72 87.04 86.47 86.58 1,177,235
07/17/2015 87.14 87.37 86.47 86.76 1,916,783
07/16/2015 87.22 87.24 86.49 87.02 1,488,338
07/15/2015 86.11 86.98 85.78 86.6 2,223,938
07/14/2015 85.76 86.57 85.36 86.17 3,056,750
07/13/2015 86.13 86.35 85.44 86.12 1,376,225
07/10/2015 85.03 85.69 84.86 85.48 1,457,263
07/09/2015 84.65 84.9 83.815 84.16 2,459,723
07/08/2015 84.5 85.19 83.29 83.4 2,597,120
07/07/2015 84.76 85.35 83.8 85 2,312,826
07/06/2015 83.69 84.88 83.63 84.54 2,679,328
07/02/2015 85.25 85.46 84.14 84.5 1,556,760
07/01/2015 84.29 85.125 84.18 84.95 3,395,066
06/30/2015 84.63 84.87 83.57 83.65 4,071,790
06/29/2015 85.13 85.61 83.63 83.74 3,795,579
06/26/2015 87.02 87.02 85.64 86.03 9,080,896
06/25/2015 87.44 87.44 85.85 86.67 3,811,642
06/24/2015 89.23 89.37 87.01 87.03 3,406,278
06/23/2015 90.26 90.31 89.15 89.23 2,356,039
06/22/2015 90.56 90.74 89.78 89.86 2,252,430
06/19/2015 89.84 90.57 89.7 89.87 2,512,659
06/18/2015 90.04 90.658 89.84 89.85 2,603,418
06/17/2015 89.42 90.29 89.265 89.99 2,236,755
06/16/2015 88.43 89.45 88.15 89.12 2,309,228
06/15/2015 88.53 88.92 88.08 88.27 2,268,136
06/12/2015 89.21 89.37 88.68 88.88 1,654,741
06/11/2015 89.23 90.11 88.75 89.67 2,654,114
06/10/2015 88.11 88.98 87.7 88.77 1,902,854
06/09/2015 88.6 88.99 87.505 87.66 2,222,311
06/08/2015 88.27 88.75 87.91 87.99 2,639,678
06/05/2015 87.09 88.17 86.17 88.04 2,805,883
06/04/2015 87.23 88.09 87.12 87.61 1,458,101
06/03/2015 88.2 88.4199 87.73 88.02 1,114,894
06/02/2015 88.02 88.49 87.68 88.03 1,274,517
06/01/2015 88.33 88.72 87.62 88.42 1,549,436
05/29/2015 88.16 88.91 87.81 88.17 2,113,758
05/28/2015 88.68 89.6299 88.08 88.11 2,032,678
05/27/2015 87.6 88.77 87.29 88.69 1,340,323
05/26/2015 88.48 88.81 87.59 87.59 1,756,652
05/22/2015 88.47 88.84 88.27 88.5 1,296,204
05/21/2015 87.96 88.785 87.87 88.66 1,871,786
05/20/2015 87.37 88.53 86.96 88.07 2,699,785
05/19/2015 88.06 88.98 87.25 87.3 3,311,119
05/18/2015 87.57 88.43 87.37 87.85 2,255,014
05/15/2015 87.95 88.34 87.18 87.55 2,296,028
05/14/2015 87.07 88.06 86.81 88 1,653,232
05/13/2015 86.51 87.19 86.16 86.48 1,996,250
05/12/2015 86.11 86.44 85.77 86.16 1,826,561
05/11/2015 86.59 86.89 86.1 86.36 1,754,129
05/08/2015 85.87 86.95 85.74 86.65 1,657,560
05/07/2015 84.8 85.63 84.72 84.99 2,153,339
05/06/2015 84.99 85.2645 84.23 84.76 2,190,379
05/05/2015 85.7 86 84.34 84.57 1,991,026
05/04/2015 85.77 86.23 85.19 85.63 2,065,301
05/01/2015 84.53 85.77 84.09 85.55 2,945,100
04/30/2015 88.9 88.9 83.85 84.34 5,378,080
04/29/2015 89.86 90.36 88.24 88.9 2,618,076
04/28/2015 89.28 90.57 88.52 90.48 2,225,849
04/27/2015 91.72 91.91 89.44 89.53 1,943,220
04/24/2015 91.41 91.78 90.9 91.38 1,317,588
04/23/2015 91.09 91.89 90.68 91.5 1,488,625
04/22/2015 90.46 91.62 90.31 91.5 1,787,918
04/21/2015 90.4 90.9 90.17 90.35 1,000,929
04/20/2015 89.93 90.83 89.61 90.14 1,425,908
04/17/2015 89.16 89.73 88.59 89.55 1,460,353
04/16/2015 90.15 90.16 89.43 89.66 1,151,123
04/15/2015 90.56 91.12 90.09 90.15 1,502,864
04/14/2015 90.29 90.52 89 90.3 1,368,796
04/13/2015 90.48 91.24 89.38 89.62 1,822,893
04/10/2015 89.76 90.6 89.51 90.52 1,909,383
04/09/2015 89.9 90.61 89.48 89.89 1,490,847
04/08/2015 90.09 90.43 89.54 90.19 1,623,236
04/07/2015 89.9 90.52 89.885 89.94 1,180,308
04/06/2015 88.97 90.47 88.742 89.93 1,400,863
04/02/2015 89.25 89.83 88.43 89.6 1,257,296
04/01/2015 90.21 90.235 88.16 88.85 2,131,659
03/31/2015 90.57 91.42 90.16 90.27 2,290,088
03/30/2015 89.96 91.02 89.81 90.8 1,416,619
03/27/2015 89.2 90.21 89.07 90.09 1,672,604
03/26/2015 88.75 90.07 88.11 89.14 1,611,582
03/25/2015 89.73 90.64 88.86 89.01 2,177,868
03/24/2015 90.42 90.68 89.38 89.45 1,703,879
03/23/2015 91.42 91.59 90.29 90.32 1,904,597
03/20/2015 90.32 91.45 90.2 91.25 2,487,464
03/19/2015 90.4 90.4 89.27 89.92 1,625,669
03/18/2015 89.33 90.63 88.6 90.38 1,896,937
03/17/2015 89.46 89.72 88.94 89.55 1,343,728
03/16/2015 88.73 89.995 88.64 89.98 1,368,101
03/13/2015 88.22 88.57 87.33 88.12 1,172,372
03/12/2015 87.74 88.71 87.74 88.48 1,197,755
03/11/2015 87.18 87.63 86.5 87.27 1,172,138
03/10/2015 87.03 87.33 85.94 86.94 1,785,056
03/09/2015 87.26 88.15 87.03 87.98 1,244,101
03/06/2015 88.72 88.72 86.75 87.01 1,501,425
03/05/2015 89.21 89.63 88.6 88.95 1,504,219
03/04/2015 88.09 89.1 87.48 89.03 1,620,657
03/03/2015 89.93 89.93 87.62 88.43 1,942,264
03/02/2015 88.71 90.49 88.64 89.52 3,820,289
02/27/2015 88.06 88.75 87.89 87.99 1,502,298
02/26/2015 88.16 88.82 87.73 88.17 1,145,138
02/25/2015 88.91 89.43 88.22 88.3 1,678,987
02/24/2015 88.11 89.31 87.78 89.25 2,442,843
02/23/2015 87.15 88.15 86.9557 88.1 1,894,590
02/20/2015 85.96 87.06 85.65 87.06 1,213,276
02/19/2015 86.26 86.54 85.87 86.17 834,214
02/18/2015 86.33 86.47 85.66 86.22 1,420,265
02/17/2015 86.1 86.72 85.75 86.41 1,309,002
02/13/2015 86.04 86.11 85.34 86.08 1,253,185
02/12/2015 86.64 86.68 85.24 86.04 1,533,799
02/11/2015 85.31 86.42 85.05 86.09 1,930,445
02/10/2015 84.9 85.18 84.48 85.12 2,124,205
02/09/2015 85.36 85.4 83.88 84.22 1,514,189
02/06/2015 84.61 86.32 84.47 85.47 1,936,943
02/05/2015 84.23 84.92 83.89 84.43 2,228,569
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?