Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CAH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19 2024 | 118.33 | -1.70 | -1.42% | 119.57 | 120.45 | 118.19 | 2,261,310 |
| Nov 18 2024 | 120.03 | 1.25 | 1.05% | 118.76 | 120.40 | 118.48 | 1,701,007 |
| Nov 15 2024 | 118.78 | -2.51 | -2.07% | 122.60 | 122.725 | 118.69 | 2,171,366 |
| Nov 14 2024 | 121.29 | -4.04 | -3.22% | 124.21 | 124.73 | 120.96 | 3,146,134 |
| Nov 13 2024 | 125.33 | 1.82 | 1.47% | 123.43 | 126.135 | 122.37 | 4,758,550 |
| Nov 12 2024 | 123.51 | 1.87 | 1.54% | 121.93 | 125.41 | 121.93 | 3,260,272 |
| Nov 11 2024 | 121.64 | 1.08 | 0.90% | 121.39 | 123.18 | 121.19 | 2,134,444 |
| Nov 08 2024 | 120.56 | 2.34 | 1.98% | 118.56 | 121.79 | 117.82 | 2,785,296 |
| Nov 07 2024 | 118.22 | 2.64 | 2.28% | 116.595 | 119.58 | 116.595 | 2,874,879 |
| Nov 06 2024 | 115.58 | 2.40 | 2.12% | 115.59 | 116.54 | 113.65 | 1,988,132 |
| Nov 05 2024 | 113.18 | 1.28 | 1.14% | 111.11 | 114.05 | 110.63 | 1,760,921 |
| Nov 04 2024 | 111.90 | -4.23 | -3.64% | 117.07 | 117.07 | 111.85 | 4,379,410 |
| Nov 01 2024 | 116.13 | 7.61 | 7.01% | 112.87 | 119.125 | 112.87 | 3,810,596 |
| Oct 31 2024 | 108.52 | 0.63 | 0.58% | 107.38 | 109.03 | 107.1101 | 2,859,305 |
| Oct 30 2024 | 107.89 | -2.17 | -1.97% | 109.62 | 109.895 | 106.98 | 2,089,743 |
| Oct 29 2024 | 110.06 | -0.81 | -0.73% | 111.43 | 111.68 | 109.96 | 2,071,577 |
| Oct 28 2024 | 110.87 | -0.02 | -0.02% | 111.35 | 111.35 | 110.30 | 1,204,849 |
| Oct 25 2024 | 110.89 | -1.27 | -1.13% | 111.81 | 112.16 | 110.52 | 1,315,095 |
| Oct 24 2024 | 112.16 | 0.24 | 0.21% | 111.76 | 112.705 | 111.655 | 1,033,958 |
| Oct 23 2024 | 111.92 | -0.31 | -0.28% | 112.37 | 112.90 | 111.415 | 988,343 |
| Oct 22 2024 | 112.23 | -0.09 | -0.08% | 112.05 | 112.76 | 111.65 | 1,093,391 |
| Oct 21 2024 | 112.32 | -0.09 | -0.08% | 112.50 | 113.19 | 111.845 | 1,401,763 |
| Oct 18 2024 | 112.41 | 0.48 | 0.43% | 111.89 | 112.56 | 111.04 | 1,369,589 |
| Oct 17 2024 | 111.93 | -0.62 | -0.55% | 111.28 | 112.29 | 110.92 | 1,357,919 |
| Oct 16 2024 | 112.55 | 0.57 | 0.51% | 111.57 | 113.25 | 111.55 | 1,404,605 |
| Oct 15 2024 | 111.98 | 0.06 | 0.05% | 111.42 | 113.41 | 111.05 | 2,050,381 |
| Oct 14 2024 | 111.92 | -0.59 | -0.52% | 112.84 | 112.84 | 111.70 | 2,267,691 |
| Oct 11 2024 | 112.51 | -1.33 | -1.17% | 114.16 | 114.5336 | 111.93 | 1,906,210 |
| Oct 10 2024 | 113.84 | -0.70 | -0.61% | 114.90 | 115.14 | 113.75 | 1,432,660 |
| Oct 09 2024 | 114.54 | 1.92 | 1.70% | 112.65 | 114.68 | 112.2939 | 1,372,494 |
| Oct 08 2024 | 112.62 | 0.86 | 0.77% | 112.32 | 112.88 | 111.81 | 2,060,175 |
| Oct 07 2024 | 111.76 | -0.22 | -0.20% | 111.71 | 112.005 | 111.37 | 1,239,605 |
| Oct 04 2024 | 111.98 | 1.63 | 1.48% | 110.71 | 112.07 | 110.55 | 1,472,467 |
| Oct 03 2024 | 110.35 | 0.14 | 0.13% | 109.875 | 110.51 | 109.75 | 2,444,394 |
| Oct 02 2024 | 110.21 | -0.12 | -0.11% | 109.92 | 110.51 | 109.755 | 1,643,211 |
| Oct 01 2024 | 110.33 | -0.19 | -0.17% | 110.46 | 110.56 | 109.43 | 1,707,486 |
| Sep 30 2024 | 110.52 | 0.73 | 0.66% | 109.79 | 110.82 | 109.79 | 1,988,115 |
| Sep 27 2024 | 109.79 | 0.56 | 0.51% | 109.38 | 110.30 | 109.22 | 1,683,995 |
| Sep 26 2024 | 109.23 | 0.41 | 0.38% | 108.36 | 109.77 | 108.10 | 2,559,628 |
| Sep 25 2024 | 108.82 | -1.37 | -1.24% | 110.10 | 110.65 | 106.54 | 3,032,955 |
| Sep 24 2024 | 110.19 | -1.65 | -1.48% | 111.14 | 111.24 | 109.81 | 3,198,065 |
| Sep 23 2024 | 111.84 | 0.00 | 0.00% | 111.84 | 112.79 | 110.64 | 2,009,115 |
| Sep 20 2024 | 111.84 | 1.08 | 0.98% | 110.47 | 111.87 | 110.2977 | 3,291,132 |
| Sep 19 2024 | 110.76 | -0.65 | -0.58% | 112.26 | 112.35 | 110.35 | 1,683,058 |
| Sep 18 2024 | 111.41 | 0.09 | 0.08% | 111.32 | 112.055 | 110.77 | 1,247,452 |
| Sep 17 2024 | 111.32 | -1.96 | -1.73% | 112.95 | 113.22 | 111.03 | 1,789,047 |
| Sep 16 2024 | 113.28 | 0.11 | 0.10% | 113.88 | 114.515 | 113.04 | 1,288,485 |
| Sep 13 2024 | 113.17 | 0.78 | 0.69% | 112.50 | 113.83 | 112.30 | 1,054,173 |
| Sep 12 2024 | 112.39 | -0.96 | -0.85% | 112.925 | 113.36 | 112.30 | 1,442,500 |
| Sep 11 2024 | 113.35 | -1.02 | -0.89% | 113.75 | 113.89 | 112.32 | 1,940,709 |
| Sep 10 2024 | 114.37 | 1.57 | 1.39% | 112.7224 | 115.18 | 112.7224 | 2,272,570 |
| Sep 09 2024 | 112.80 | 1.03 | 0.92% | 112.50 | 113.67 | 112.07 | 1,866,177 |
| Sep 06 2024 | 111.77 | 0.00 | 0.00% | 112.565 | 112.78 | 111.20 | 2,975,005 |
| Sep 05 2024 | 111.77 | -2.14 | -1.88% | 112.59 | 112.785 | 111.25 | 2,766,875 |
| Sep 04 2024 | 113.91 | -0.75 | -0.65% | 115.00 | 115.82 | 112.84 | 1,741,996 |
| Sep 03 2024 | 114.66 | 1.94 | 1.72% | 114.35 | 116.05 | 114.16 | 2,527,762 |
| Aug 30 2024 | 112.72 | 0.52 | 0.46% | 112.23 | 113.14 | 111.88 | 1,836,613 |
| Aug 29 2024 | 112.20 | 1.16 | 1.04% | 111.49 | 112.37 | 111.01 | 1,919,183 |
| Aug 28 2024 | 111.04 | 0.96 | 0.87% | 110.32 | 111.60 | 110.32 | 1,542,248 |
| Aug 27 2024 | 110.08 | 0.47 | 0.43% | 109.84 | 110.69 | 109.34 | 1,283,929 |
| Aug 26 2024 | 109.61 | 0.17 | 0.16% | 109.44 | 109.96 | 108.78 | 1,161,642 |
| Aug 23 2024 | 109.44 | -0.99 | -0.90% | 110.72 | 110.82 | 109.245 | 1,315,946 |
| Aug 22 2024 | 110.43 | 0.78 | 0.71% | 109.99 | 110.595 | 109.6705 | 1,346,655 |
