Stockscreener 앱 받기
118.28
1.09%
1.28
Cardinal Health Inc 주식 (CAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $118.9 | $116.0 | $2.83 | 8,335,214.0 | +1.09% |
| 2024-12-19 | $117.6 | $115.0 | $2.64 | 2,063,616.0 | +0.94% |
| 2024-12-18 | $117.3 | $115.2 | $2.10 | 2,158,983.0 | +0.08% |
| 2024-12-17 | $116.6 | $114.6 | $1.97 | 1,824,143.0 | -0.63% |
| 2024-12-16 | $118.8 | $116.3 | $2.51 | 1,795,446.0 | -1.31% |
| 2024-12-13 | $118.9 | $117.1 | $1.84 | 1,328,447.0 | +0.54% |
| 2024-12-12 | $119.3 | $117.3 | $1.95 | 2,971,971.0 | +0.03% |
| 2024-12-11 | $121.1 | $116.7 | $4.32 | 1,922,317.0 | -2.49% |
| 2024-12-10 | $121.6 | $119.4 | $2.16 | 1,261,442.0 | -0.95% |
| 2024-12-09 | $123.6 | $119.7 | $3.91 | 1,887,706.0 | -0.96% |
| 2024-12-06 | $123.9 | $122.2 | $1.69 | 1,547,587.0 | -0.07% |
| 2024-12-05 | $125.2 | $121.2 | $4.09 | 2,461,418.0 | -1.92% |
| 2024-12-04 | $126.2 | $123.3 | $2.92 | 1,596,090.0 | +1.60% |
| 2024-12-03 | $123.7 | $122.2 | $1.55 | 1,398,300.0 | +0.65% |
| 2024-12-02 | $123.2 | $121.6 | $1.53 | 1,689,228.0 | +0.19% |
| 2024-11-29 | $123.6 | $122.0 | $1.63 | 814,659.0 | -0.32% |
| 2024-11-27 | $123.5 | $121.5 | $1.97 | 1,012,731.0 | +0.16% |
| 2024-11-26 | $123.0 | $120.6 | $2.42 | 1,653,789.0 | +0.55% |
| 2024-11-25 | $122.5 | $120.6 | $1.91 | 3,204,146.0 | -0.06% |
| 2024-11-22 | $124.1 | $121.8 | $2.28 | 2,201,869.0 | -1.28% |
Cardinal Health Inc 주식 (CAH) 연도별 가격 이력
이 심층 분석에서는 Cardinal Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cardinal Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cardinal Health Inc 주식 (CAH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $126.2 | $114.6 | $11.63 | 42,577,122.0 | -3.24% |
| 2024-11 | $126.1 | $110.6 | $15.51 | 47,647,485.0 | +12.64% |
| 2024-10 | $115.1 | $107.0 | $8.16 | 35,618,818.0 | -1.81% |
| 2024-09 | $116.0 | $106.5 | $9.51 | 40,203,988.0 | -1.95% |
| 2024-08 | $113.1 | $96.05 | $17.09 | 38,971,599.0 | +11.79% |
| 2024-07 | $101.5 | $93.17 | $8.38 | 36,050,908.0 | +2.55% |
| 2024-06 | $105.7 | $97.02 | $8.71 | 38,869,487.0 | -0.96% |
| 2024-05 | $106.7 | $94.04 | $12.64 | 43,586,877.0 | -3.66% |
| 2024-04 | $112.4 | $101.2 | $11.14 | 37,690,915.0 | -7.92% |
| 2024-03 | $116.0 | $108.6 | $7.45 | 49,266,859.0 | -0.07% |
| 2024-02 | $112.2 | $101.3 | $10.93 | 52,774,715.0 | +2.56% |
| 2024-01 | $111.4 | $100.4 | $11.04 | 44,168,794.0 | +8.32% |
Cardinal Health Inc 주식 (CAH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $108.8 | $98.34 | $10.51 | 42,162,716.0 | -5.86% |
| 2023-11 | $107.2 | $91.04 | $16.12 | 48,321,718.0 | +17.67% |
| 2023-10 | $94.37 | $85.82 | $8.55 | 42,953,349.0 | +4.81% |
| 2023-09 | $89.92 | $86.56 | $3.36 | 37,820,574.0 | -0.58% |
| 2023-08 | $95.45 | $85.11 | $10.34 | 58,008,491.0 | -4.53% |
| 2023-07 | $94.80 | $90.92 | $3.88 | 37,902,736.0 | -3.28% |
| 2023-06 | $95.10 | $82.75 | $12.35 | 55,394,026.0 | +14.91% |
| 2023-05 | $87.03 | $77.56 | $9.47 | 47,102,487.0 | +0.24% |
| 2023-04 | $82.44 | $75.49 | $6.95 | 36,286,887.0 | +8.74% |
| 2023-03 | $76.13 | $68.53 | $7.60 | 56,631,687.0 | -0.28% |
| 2023-02 | $80.44 | $74.59 | $5.85 | 53,675,157.0 | -1.99% |
| 2023-01 | $79.11 | $73.86 | $5.25 | 50,509,898.0 | +0.49% |
Cardinal Health Inc 주식 (CAH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $81.48 | $76.03 | $5.45 | 59,035,878.0 | -4.12% |
| 2022-11 | $81.57 | $73.08 | $8.49 | 70,337,478.0 | +5.63% |
| 2022-10 | $77.19 | $66.05 | $11.14 | 63,614,701.0 | +13.83% |
| 2022-09 | $72.28 | $64.99 | $7.29 | 65,348,584.0 | -5.71% |
| 2022-08 | $71.45 | $59.05 | $12.40 | 71,668,617.0 | +18.74% |
| 2022-07 | $59.74 | $51.32 | $8.42 | 40,025,131.0 | +13.95% |
| 2022-06 | $56.96 | $49.70 | $7.26 | 42,864,267.0 | -7.19% |
| 2022-05 | $60.92 | $53.75 | $7.17 | 57,416,135.0 | -2.98% |
| 2022-04 | $64.53 | $56.35 | $8.18 | 57,691,376.0 | +2.38% |
| 2022-03 | $58.47 | $51.99 | $6.48 | 60,532,263.0 | +4.98% |
| 2022-02 | $55.51 | $50.81 | $4.70 | 54,731,637.0 | +4.73% |
| 2022-01 | $54.45 | $48.42 | $6.03 | 68,352,456.0 | +0.16% |
0.63%
0.16%
자본화:
|
볼륨(24시간):