Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CAH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 118.28 | 1.28 | 1.09% | 116.51 | 118.86 | 116.06 | 9,120,684 |
| Dec 19 2024 | 117.00 | 1.09 | 0.94% | 115.72 | 117.635 | 115.12 | 2,567,966 |
| Dec 18 2024 | 115.91 | 0.09 | 0.08% | 115.60 | 117.285 | 115.18 | 2,188,796 |
| Dec 17 2024 | 115.82 | -0.73 | -0.63% | 116.09 | 116.57 | 114.60 | 1,853,624 |
| Dec 16 2024 | 116.55 | -1.55 | -1.31% | 117.60 | 118.78 | 116.27 | 1,928,467 |
| Dec 13 2024 | 118.10 | 0.64 | 0.54% | 118.31 | 118.91 | 117.07 | 1,388,283 |
| Dec 12 2024 | 117.46 | 0.04 | 0.03% | 118.68 | 119.27 | 117.32 | 2,987,906 |
| Dec 11 2024 | 117.42 | -3.00 | -2.49% | 120.41 | 121.055 | 116.74 | 2,001,858 |
| Dec 10 2024 | 120.42 | -1.16 | -0.95% | 121.235 | 121.55 | 119.42 | 1,292,550 |
| Dec 09 2024 | 121.58 | -1.18 | -0.96% | 122.705 | 123.64 | 119.73 | 2,073,379 |
| Dec 06 2024 | 122.76 | -0.08 | -0.07% | 123.375 | 123.87 | 122.18 | 1,562,235 |
| Dec 05 2024 | 122.84 | -2.40 | -1.92% | 123.71 | 125.24 | 121.15 | 2,602,194 |
| Dec 04 2024 | 125.24 | 1.97 | 1.60% | 124.15 | 126.23 | 123.62 | 1,618,651 |
| Dec 03 2024 | 123.27 | 0.80 | 0.65% | 122.98 | 123.70 | 122.15 | 1,434,602 |
| Dec 02 2024 | 122.47 | 0.23 | 0.19% | 122.90 | 123.05 | 121.64 | 2,388,724 |
| Nov 29 2024 | 122.24 | -0.39 | -0.32% | 122.4442 | 123.63 | 122.00 | 859,912 |
| Nov 27 2024 | 122.63 | 0.19 | 0.16% | 122.01 | 123.49 | 121.52 | 1,039,977 |
| Nov 26 2024 | 122.44 | 0.67 | 0.55% | 122.61 | 122.985 | 120.56 | 1,670,301 |
| Nov 25 2024 | 121.77 | -0.07 | -0.06% | 121.78 | 122.50 | 120.595 | 3,580,814 |
| Nov 22 2024 | 121.84 | -1.58 | -1.28% | 123.45 | 124.07 | 121.79 | 2,234,074 |
| Nov 21 2024 | 123.42 | 3.08 | 2.56% | 120.0825 | 123.51 | 119.40 | 1,982,359 |
| Nov 20 2024 | 120.34 | 2.01 | 1.70% | 117.36 | 120.41 | 117.36 | 1,998,875 |
| 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 |
