Historical Stock Prices

CAH 
$81.5
*  
0.52
0.64%
Get CAH Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 81.21 81.7 80.8 81.5 1,231,103
11/25/2014 80.94 81.17 80.26 80.98 1,531,234
11/24/2014 80.02 81.07 79.68 80.97 1,842,029
11/21/2014 79.81 80 79.3 79.55 1,809,128
11/20/2014 79.3 79.49 78.58 78.87 2,319,573
11/19/2014 81.03 81.04 79.62 79.73 1,836,488
11/18/2014 80.29 81.2299 80.11 81.01 1,219,557
11/17/2014 80.42 80.86 80.115 80.36 1,554,961
11/14/2014 80.66 80.97 80.2 80.35 1,622,862
11/13/2014 80.37 81.01 80.28 80.66 2,233,797
11/12/2014 79.32 80.41 79.3 80.24 2,618,670
11/11/2014 79.12 80.06 79.12 79.6 1,485,383
11/10/2014 78.45 79.11 78.15 79.09 2,082,311
11/07/2014 79.76 79.81 77.98 78.27 2,255,064
11/06/2014 79.27 79.81 78.86 79.6 1,544,914
11/05/2014 79.81 79.99 78.505 78.91 1,605,793
11/04/2014 78.9 79.73 78.48 79.51 2,221,613
11/03/2014 78.66 78.92 78.37 78.58 1,626,095
10/31/2014 78.87 79.13 78.21 78.48 3,228,233
10/30/2014 77.93 78.6 77.34 78.19 3,194,448
10/29/2014 78.23 78.87 77.71 78.08 1,909,676
10/28/2014 78.57 78.71 77.89 78.49 1,684,101
10/27/2014 77.24 78.68 77.14 78.41 2,371,606
10/24/2014 76.46 77.2 76.34 77.1 1,787,877
10/23/2014 76.87 77.13 76.33 76.45 1,685,904
10/22/2014 76.13 76.75 75.81 76 1,740,607
10/21/2014 74.74 75.91 74.68 75.83 1,761,500
10/20/2014 73.31 74.27 72.9 74.11 2,476,820
10/17/2014 72.8 74.22 72.73 73.62 2,799,308
10/16/2014 71.83 73.24 71.76 72.13 3,166,933
10/15/2014 73.7 74.01 71.724 73.23 3,758,359
10/14/2014 74.3 75.53 74.07 74.58 2,778,994
10/13/2014 75.42 75.47 73.854 73.91 2,369,253
10/10/2014 75.62 76.39 75.51 75.52 2,701,334
10/09/2014 76.51 76.67 75.38 75.4 1,457,213
10/08/2014 74.73 76.69 74.52 76.66 2,089,578
10/07/2014 75.43 75.57 74.475 74.49 2,940,071
10/06/2014 76.66 76.952 75.3 75.81 1,697,721
10/03/2014 75.72 76.57 75.6 76.16 2,334,698
10/02/2014 74.78 75.61 74.32 75.05 2,713,391
10/01/2014 75.02 75.23 74.17 74.58 2,623,979
09/30/2014 75.81 75.964 74.9 74.92 1,567,833
09/29/2014 74.91 75.93 74.82 75.63 1,372,180
09/26/2014 76.17 76.406 75.18 75.68 1,381,376
09/25/2014 77.29 77.69 76.09 76.16 1,747,135
09/24/2014 75.92 77.74 75.76 77.66 2,081,554
09/23/2014 75.72 76.17 75.5 75.86 1,565,768
09/22/2014 75.8 76.09 75.49 75.87 1,345,073
09/19/2014 75.9 76.32 75.81 76.09 2,330,359
09/18/2014 75.16 75.597 74.91 75.42 1,632,920
09/17/2014 75.74 75.74 74.69 74.96 2,139,754
09/16/2014 74.94 75.87 74.88 75.55 1,607,384
09/15/2014 75.28 75.5299 74.8 74.96 1,339,281
09/12/2014 75.26 75.52 74.87 75.39 1,950,472
09/11/2014 75.03 75.67 75.02 75.26 1,353,175
09/10/2014 75.6 75.81 75.22 75.48 1,328,660
09/09/2014 75.51 75.69 75.19 75.29 1,726,127
09/08/2014 75.27 75.7137 75.11 75.41 1,381,747
09/05/2014 74.29 75.45 74.2 75.32 1,943,940
09/04/2014 74.43 75 73.973 74.3 1,938,603
09/03/2014 73.9 74.7 73.66 74.37 1,955,534
09/02/2014 73.72 73.86 73.31 73.83 2,433,882
08/29/2014 73.4 73.77 72.95 73.7 1,207,091
08/28/2014 72.54 73.51 72.45 73.27 1,218,041
08/27/2014 73.05 73.58 72.6 72.67 1,539,731
08/26/2014 73.4 73.7 73.13 73.32 979,815
08/25/2014 73.15 73.68 73.02 73.45 1,005,791
08/22/2014 73.1 73.34 72.905 72.93 1,329,172
08/21/2014 72.5 73.45 72.4439 73.1 1,617,337
08/20/2014 72.45 72.6 72.15 72.48 1,687,526
08/19/2014 72.25 72.93 72.04 72.6 1,824,200
08/18/2014 71.53 72.41 71.43 72.21 1,513,996
08/15/2014 72.21 72.32 71.17 71.43 3,010,502
08/14/2014 72.11 72.38 71.845 72.13 945,447
08/13/2014 71.74 72.14 71.57 71.88 1,080,860
08/12/2014 71.09 71.53 70.54 71.02 1,810,931
08/11/2014 71.4 72 71.15 71.24 1,526,235
08/08/2014 69.93 70.96 69.66 70.94 1,248,985
08/07/2014 70.88 70.88 69.68 70 2,154,298
08/06/2014 70.23 71.01 70 70.35 1,095,485
08/05/2014 70.2 71.83 69.92 70.67 2,437,333
08/04/2014 70.4 70.9 68.54 70.28 5,454,591
08/01/2014 71.63 73.145 71.57 72.37 3,147,870
07/31/2014 72.25 72.7 71.49 71.65 2,628,731
07/30/2014 72.5 72.84 72.0604 72.75 1,431,761
07/29/2014 72.6 72.62 72.14 72.3 1,842,873
07/28/2014 72.18 72.92 71.99 72.54 1,609,880
07/25/2014 72.19 72.41 71.75 72.22 1,363,369
07/24/2014 72.14 73.75 71.93 72.43 3,129,539
07/23/2014 70.97 72 70.845 71.45 2,575,825
07/22/2014 70.36 70.99 70.32 70.72 1,529,107
07/21/2014 70.62 70.68 69.675 70.07 1,927,279
07/18/2014 70.81 71.1 70.27 71.06 1,953,720
07/17/2014 70.56 71.34 70.35 70.58 1,841,258
07/16/2014 71.22 71.23 70.05 71 2,260,265
07/15/2014 70.64 71.545 70.49 71.01 2,982,518
07/14/2014 70.85 70.85 70.32 70.64 1,294,075
07/11/2014 70.37 70.54 69.67 70.48 1,103,628
07/10/2014 69.62 70.715 69.53 70.51 1,258,762
07/09/2014 69.98 70.49 69.73 70.24 1,308,407
07/08/2014 69.95 70.045 69.1 69.77 1,683,450
07/07/2014 70 70.44 69.51 70.38 1,655,692
07/03/2014 69.78 70.52 69.65 70.41 1,241,019
07/02/2014 69.48 70.19 69.41 69.59 1,581,818
07/01/2014 68.79 69.98 68.79 69.62 2,215,407
06/30/2014 69.35 69.38 68.44 68.56 1,578,043
06/27/2014 68.91 69.32 68.91 69.16 1,796,904
06/26/2014 69.54 69.62 69.06 69.23 1,208,650
06/25/2014 68.84 69.67 68.84 69.55 1,676,550
06/24/2014 68.75 69.43 68.34 68.61 1,474,150
06/23/2014 68.94 69.22 68.66 68.83 1,247,673
06/20/2014 68.84 69.34 68.38 69.13 2,697,605
06/19/2014 68.97 69.26 68.56 68.7 1,205,500
06/18/2014 68.19 68.8 67.91 68.74 2,429,925
06/17/2014 67.5 68.435 67.45 68.22 2,978,099
06/16/2014 67.76 68.64 67.59 67.61 3,075,896
06/13/2014 67.94 67.965 67.27 67.75 2,841,704
06/12/2014 69.67 69.76 67.7 67.92 4,136,987
06/11/2014 69.66 70.07 69.46 69.93 2,559,107
06/10/2014 70.31 70.64 69.7 70.03 1,966,990
06/09/2014 70.73 71.14 70.53 70.71 1,063,615
06/06/2014 70.81 71.16 70.56 70.77 1,636,331
06/05/2014 71 71.54 70.65 70.72 1,776,382
06/04/2014 70.95 71.12 70.47 71.05 1,491,234
06/03/2014 70.41 71.32 70.1476 71.1 1,982,312
06/02/2014 70.71 71 70.095 70.55 1,943,049
05/30/2014 70.86 71.08 70.36 70.63 2,247,553
05/29/2014 69.49 71.27 69.38 71.11 2,602,143
05/28/2014 68.81 69.655 68.81 69.45 1,891,370
05/27/2014 68.74 69.31 68.61 69.19 1,435,445
05/23/2014 67.97 68.63 67.79 68.54 1,474,372
05/22/2014 67.36 68.32 67.32 67.78 1,477,992
05/21/2014 66.39 67.65 66.21 67.39 1,955,279
05/20/2014 66.41 66.88 65.81 66.2 1,660,703
05/19/2014 65.43 66.75 65.26 66.55 1,780,036
05/16/2014 64.9 65.75 64.82 65.75 2,407,608
05/15/2014 64.97 65.18 64.65 64.93 1,513,697
05/14/2014 66.18 66.26 65.19 65.22 1,525,374
05/13/2014 65.3 66.5 64.94 66.16 2,636,547
05/12/2014 64.69 65.45 64.66 65.02 1,973,037
05/09/2014 63.96 64.45 63.41 64.41 2,001,116
05/08/2014 63.97 65.14 63.51 63.9 2,637,083
05/07/2014 64.27 64.38 63.49 63.83 2,357,333
05/06/2014 63.77 64.61 63.46 64.22 3,063,284
05/05/2014 63.44 64.22 63.06 63.98 3,441,251
05/02/2014 65.1 65.24 63.53 63.8 5,255,388
05/01/2014 66.77 66.8 64.33 65.12 5,540,280
04/30/2014 69.55 69.66 69.02 69.51 2,155,264
04/29/2014 68.87 69.84 68.57 69.82 2,482,134
04/28/2014 67.79 68.69 67.36 68.55 2,102,676
04/25/2014 68.59 68.72 67.09 67.2 1,759,033
04/24/2014 69.48 69.82 68.54 68.61 1,752,547
04/23/2014 68.97 69.29 68.53 68.95 1,214,830
04/22/2014 68.65 69.32 68.28 68.86 1,424,618
04/21/2014 68.01 68.75 67.7 68.65 965,425
04/17/2014 67.93 68.61 67.6 68.13 1,419,846
04/16/2014 67.87 68.28 67.13 68.02 1,369,525
04/15/2014 66.91 67.37 65.77 67.21 2,619,937
04/14/2014 66.64 66.96 65.89 66.72 2,248,364
04/11/2014 66.7 67.19 65.525 66.14 3,381,627
04/10/2014 69.54 69.74 67.18 67.19 2,834,114
04/09/2014 68.05 69.49 67.93 69.45 1,815,046
04/08/2014 67.92 68.22 66.9401 67.68 1,965,321
04/07/2014 68.88 69.12 67.56 68.03 2,171,227
04/04/2014 71.98 72.15 69 69.01 2,309,048
04/03/2014 70.3 71.46 70.14 71.31 2,465,748
04/02/2014 69.83 70.37 69.68 70.28 2,503,545
04/01/2014 70.3 70.69 69.38 69.73 2,523,433
03/31/2014 70.23 70.63 69.71 69.98 3,300,306
03/28/2014 69.36 70.3 69.15 69.68 1,456,500
03/27/2014 70.34 70.53 68.95 69.14 2,182,260
03/26/2014 71.46 71.75 70.3 70.32 2,564,674
03/25/2014 70.39 71.3 70.34 71.14 2,259,041
03/24/2014 70.72 71.1 69.79 70.14 2,883,144
03/21/2014 72.35 72.91 70.11 70.24 4,115,294
03/20/2014 72.07 72.12 71.5 71.75 2,118,567
03/19/2014 73.35 73.5 71.7 72.13 1,586,051
03/18/2014 72.79 73.47 72.71 73.45 1,312,638
03/17/2014 72.57 73.1 72.4 72.69 1,310,984
03/14/2014 72.26 72.78 72.11 72.29 1,463,653
03/13/2014 72.9 73.25 72.36 72.48 1,985,067
03/12/2014 72.25 73.2 72.1 72.54 1,180,049
03/11/2014 72.58 73.14 72.3 72.54 1,050,104
03/10/2014 72.23 72.63 71.7 72.47 1,703,846
03/07/2014 72.63 72.77 71.875 72.3 2,110,410
03/06/2014 73.56 73.668 72.5 72.56 1,755,745
03/05/2014 73.09 74.4 73.02 73.2 2,105,672
03/04/2014 72.23 73.64 72.23 73.54 2,214,038
03/03/2014 71.07 71.73 70.98 71.48 1,505,933
02/28/2014 72.05 72.23 70.96 71.53 1,799,748
02/27/2014 71.48 72.04 71.0244 71.83 2,095,642
02/26/2014 71.99 72.57 71.35 71.61 1,685,682
02/25/2014 71.67 72.43 71.51 72 1,979,233
02/24/2014 71.87 72.48 71.76 71.77 1,837,697
02/21/2014 71.83 72.035 71.52 71.75 2,140,872
02/20/2014 70.98 71.81 70.58 71.51 1,720,595
02/19/2014 70.79 71.87 70.41 70.94 2,574,638
02/18/2014 70.11 71.24 70 70.8 1,900,345
02/14/2014 69.75 70.45 69.51 70.27 1,494,353
02/13/2014 69.16 70.36 68.68 69.92 2,132,459
02/12/2014 69.81 70.955 69.41 69.47 3,257,114
02/11/2014 66.65 69.89 66.55 69.56 5,032,097
02/10/2014 67.3 67.48 66.09 66.66 3,884,299
02/07/2014 66.54 67.59 66.31 67.54 2,085,446
02/06/2014 65.56 66.57 65.25 66.27 2,235,525
02/05/2014 65.38 65.97 64.78 65.37 2,599,201
02/04/2014 66.13 66.38 65.24 65.56 2,076,506
02/03/2014 67.96 68.02 65.62 65.76 3,834,954
01/31/2014 68.52 68.542 67.47 68.02 2,546,136
01/30/2014 68.75 69.39 67.53 68.96 3,887,230
01/29/2014 66.76 67.25 66.06 66.45 2,646,268
01/28/2014 65.46 67.45 65.46 67.39 3,021,601
01/27/2014 65.44 65.98 65.115 65.26 2,608,068
01/24/2014 66.63 66.8796 65.36 65.42 2,876,118
01/23/2014 67.55 67.84 66.71 66.96 2,632,088
01/22/2014 68.2 68.23 67.26 67.95 3,116,662
01/21/2014 68.47 68.55 67.59 68 2,199,386
01/17/2014 68.08 68.2 67.64 67.68 3,781,656
01/16/2014 67.91 68.17 67.74 67.94 1,586,158
01/15/2014 68.25 68.3 67.563 67.91 2,315,956
01/14/2014 68.01 68.3 67.6 68.2 1,985,427
01/13/2014 69.51 69.51 67.645 67.95 2,660,595
01/10/2014 68.38 69.34 67.85 69.32 3,432,875
01/09/2014 67.36 68.865 67.03 68.18 3,823,491
01/08/2014 66.16 67.17 65.95 67.03 3,602,767
01/07/2014 66.83 67.84 66.76 67.55 2,251,552
01/06/2014 66.85 67.4 66.38 66.73 2,214,043
01/03/2014 66.25 66.91 66.24 66.79 1,301,149
01/02/2014 66.45 66.6475 65.91 66.13 1,608,509
12/31/2013 67.17 67.34 66.56 66.81 1,232,458
12/30/2013 66.95 67.21 66.52 67.07 970,141
12/27/2013 67.53 67.73 66.975 67.14 638,824
12/26/2013 67.13 67.65 67.12 67.48 914,726
12/24/2013 67.09 67.31 66.76 67.12 412,733
12/23/2013 67 67.125 66.43 66.99 1,694,344
12/20/2013 66.62 66.93 66.42 66.56 3,408,838
12/19/2013 66.7 66.835 66.27 66.77 2,129,857
12/18/2013 65.54 66.83 65.11 66.77 2,646,065
12/17/2013 65.76 65.76 64.62 65.38 2,953,708
12/16/2013 66.09 66.19 65.41 65.62 2,080,507
12/13/2013 66.17 66.43 65.57 65.68 1,995,235
12/12/2013 66.05 66.69 66 66.17 2,969,371
12/11/2013 66.81 67.6 66.07 66.23 4,472,256
12/10/2013 64.06 67.75 63.74 66.22 8,438,412
12/09/2013 64.14 64.66 63.795 64.27 1,903,834
12/06/2013 63.74 64.18 63.58 63.93 2,593,199
12/05/2013 63.08 63.54 62.55 62.93 4,879,107
12/04/2013 64.69 64.93 63.14 63.2 4,243,102
12/03/2013 64.27 64.8 64 64.73 2,300,575
12/02/2013 64.36 65 64.04 64.62 1,776,264
11/29/2013 64.68 65.19 64.47 64.6 833,557
11/27/2013 64.96 65.29 63.98 64.47 2,442,327
11/26/2013 65.14 65.39 64.83 64.9 2,513,003
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?