CAH Historical USD Price
Daily close · Feb 12, 2023 → Feb 16, 2024Daily price history
Jan 18, 2024 → Feb 16, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-02-16 | $18.17 | $18.31 | $16.46 | $17.22 | $121.54 |
| 2024-02-15 | $17.64 | $42.15 | $15.93 | $18.18 | $69.80 |
| 2024-02-14 | $17.00 | $42.15 | $14.39 | $42.15 | $5,112.24 |
| 2024-02-13 | $19.66 | $77.01 | $15.93 | $17.38 | $2,421.48 |
| 2024-02-12 | $17.62 | $20.19 | $15.38 | $19.46 | $312.51 |
| 2024-02-11 | $17.06 | $18.04 | $15.24 | $17.54 | $457.17 |
| 2024-02-10 | $12.14 | $16.09 | $11.89 | $15.31 | $105.61 |
| 2024-02-09 | $8.51 | $12.61 | $8.29 | $12.32 | $410.58 |
| 2024-02-08 | $7.60 | $8.85 | $7.31 | $8.29 | $142.64 |
| 2024-02-07 | $5.99 | $7.60 | $5.99 | $7.60 | $191,717.19 |
| 2024-02-06 | $6.23 | $6.47 | $5.93 | $5.99 | $116,436.39 |
| 2024-02-05 | $6.82 | $7.03 | $6.23 | $6.23 | $121,426.95 |
| 2024-02-04 | $6.36 | $7.33 | $6.36 | $6.82 | $131,991.81 |
| 2024-02-03 | $6.57 | $6.61 | $6.05 | $6.36 | $86,594.82 |
| 2024-02-02 | $6.09 | $6.57 | $6.09 | $6.57 | $86,335.16 |
| 2024-02-01 | $6.26 | $6.29 | $5.83 | $6.02 | $157,449.15 |
| 2024-01-31 | $7.09 | $7.17 | $6.18 | $6.26 | $175,203.37 |
| 2024-01-30 | $7.26 | $7.45 | $6.92 | $7.09 | $157,764.20 |
| 2024-01-29 | $7.10 | $7.57 | $7.10 | $7.26 | $282,774.75 |
| 2024-01-28 | $6.47 | $7.16 | $6.47 | $7.10 | $164,997.13 |
| 2024-01-27 | $6.11 | $6.54 | $6.08 | $6.47 | $164,882.42 |
| 2024-01-26 | $6.57 | $6.57 | $6.00 | $6.11 | $113,383.26 |
| 2024-01-25 | $6.07 | $6.95 | $6.04 | $6.57 | $309,994.73 |
| 2024-01-24 | $6.55 | $6.82 | $5.90 | $6.06 | $312,167.92 |
| 2024-01-23 | $5.36 | $6.61 | $4.87 | $6.55 | $458,937.53 |
| 2024-01-22 | $5.31 | $5.86 | $4.87 | $5.36 | $948,092.73 |
| 2024-01-21 | $4.83 | $5.34 | $4.77 | $5.30 | $399,624.39 |
| 2024-01-20 | $4.59 | $4.84 | $4.59 | $4.83 | $160,974.03 |
| 2024-01-19 | $4.51 | $4.87 | $4.49 | $4.59 | $379,782.09 |
| 2024-01-18 | $3.52 | $4.55 | $3.35 | $4.51 | $956,372.19 |