Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	CAH	99.42	99.70	98.325	98.59	-0.29	1,889,756	19,814	98.30	98.67
2024-05-03	Z	CAH	101.68	102.26	98.24	98.91	-4.08	3,445,778	28,272	98.75	102.00
2024-05-02	Z	CAH	100.00	106.68	100.00	102.98	0.825	3,684,806	31,132	91.45	119.73
2024-05-01	Z	CAH	102.25	103.10	100.56	102.17	-0.91	2,858,888	20,122	100.60	101.97
2024-04-30	Z	CAH	102.91	103.34	102.375	103.04	0.13	2,456,082	22,458	102.00	104.29
2024-04-29	Z	CAH	103.02	103.675	102.175	102.91	-0.28	1,690,841	18,069	102.21	111.96
2024-04-26	Z	CAH	103.20	103.94	102.93	103.21	-0.61	1,399,895	17,398	101.08	103.76
2024-04-25	Z	CAH	103.77	104.87	103.575	103.81	0.26	1,642,728	16,613	92.95	113.69
2024-04-24	Z	CAH	103.18	103.95	102.43	103.54	0.16	2,057,344	19,275	103.00	104.84
2024-04-23	Z	CAH	102.67	103.75	101.589	103.37	0.54	2,477,416	23,239	92.66	111.98
2024-04-22	Z	CAH	103.85	104.50	101.23	102.83	-5.36	5,287,252	41,420	102.08	111.69
2024-04-19	Z	CAH	106.37	108.42	106.28	108.19	2.21	1,486,096	14,615	96.48	114.58
2024-04-18	Z	CAH	107.07	107.44	105.53	106.00	-0.54	1,541,065	13,999	105.37	106.85
2024-04-17	Z	CAH	108.00	108.00	106.26	106.52	-0.641	1,618,270	13,152	106.10	107.09
2024-04-16	Z	CAH	107.44	108.01	106.895	107.17	0.145	1,515,803	15,424	105.07	108.50
2024-04-15	Z	CAH	106.79	108.27	106.45	107.04	1.94	1,969,040	16,243	105.87	118.31
2024-04-12	Z	CAH	105.50	106.225	104.9201	105.10	-1.33	1,535,256	15,312	105.01	106.38
2024-04-11	Z	CAH	107.83	108.31	106.35	106.42	-1.54	1,229,015	13,598	106.02	106.93
2024-04-10	Z	CAH	107.53	108.57	107.22	107.94	-0.13	1,178,198	14,914	106.64	109.09
2024-04-09	Z	CAH	109.74	109.88	106.34	108.07	-1.42	1,543,391	17,517	106.51	120.17
2024-04-08	Z	CAH	109.61	110.10	109.2005	109.47	-0.455	1,958,044	12,963	108.73	113.77
2024-04-05	Z	CAH	110.05	110.96	109.86	109.92	-0.151	1,443,671	13,971	100.51	110.73
2024-04-04	Z	CAH	111.39	111.95	110.01	110.12	-0.81	1,377,688	14,157	108.95	121.09
2024-04-03	Z	CAH	111.78	112.37	110.555	110.93	-0.32	1,254,262	12,871	110.77	113.00
2024-04-02	Z	CAH	111.58	112.085	110.47	111.25	-0.84	1,620,096	14,382	98.34	112.91
2024-04-01	Z	CAH	111.70	112.23	110.46	112.06	0.15	1,379,547	12,322	109.82	111.96
2024-03-29	Z	CAH	112.26	112.53	111.23	111.90	-0.1594	0	0	111.55	112.23
2024-03-28	Z	CAH	112.26	112.53	111.23	111.90	-0.1594	1,655,424	15,110	111.55	112.23
2024-03-27	Z	CAH	112.11	112.58	110.70	112.54	0.955	1,235,442	13,254	111.22	113.51
2024-03-26	Z	CAH	111.00	111.995	110.69	111.60	0.61	1,480,141	13,656	111.33	112.28
2024-03-25	Z	CAH	111.03	111.87	110.41	111.01	0.03	1,671,353	15,401	110.00	122.94
2024-03-22	Z	CAH	113.04	113.04	110.26	111.01	-1.55	1,760,490	16,365	110.00	113.86
2024-03-21	Z	CAH	111.90	112.70	110.95	112.53	0.615	2,159,136	13,499	112.60	113.15
2024-03-20	Z	CAH	112.88	113.135	111.66	111.89	-1.005	2,349,904	14,561	111.00	113.74
2024-03-19	Z	CAH	110.22	113.00	109.37	112.85	2.70	2,771,139	16,588	111.07	117.07
2024-03-18	Z	CAH	110.41	111.35	109.48	110.16	-0.44	3,649,489	16,862	108.30	117.19
2024-03-15	Z	CAH	109.00	110.61	108.59	110.61	0.61	4,425,332	20,412	109.00	112.00
2024-03-14	Z	CAH	110.67	111.145	108.99	109.93	-1.14	3,348,775	26,387	109.26	110.30
2024-03-13	Z	CAH	116.00	116.04	110.49	111.08	-4.56	4,522,794	39,081	111.75	111.99
2024-03-12	Z	CAH	115.48	115.96	114.14	115.62	0.12	1,963,329	16,085	114.04	116.92
2024-03-11	Z	CAH	114.73	115.795	113.88	115.48	0.315	2,310,725	19,700	112.09	116.10
2024-03-08	Z	CAH	113.88	115.38	113.12	115.17	1.49	1,800,405	19,024	114.93	117.14
2024-03-07	Z	CAH	111.43	113.75	110.65	113.67	3.05	1,978,862	19,118	113.28	113.97
2024-03-06	Z	CAH	113.43	113.92	110.54	110.62	-2.32	2,432,879	24,139	110.30	112.53
2024-03-05	Z	CAH	112.92	113.58	111.92	112.92	0.27	1,804,294	20,898	104.78	117.14
2024-03-04	Z	CAH	113.48	115.325	112.47	112.64	-0.73	3,369,794	24,599	112.20	114.17
2024-03-01	Z	CAH	113.86	114.8793	112.26	113.37	1.39	2,990,148	30,150	113.51	114.75
2024-02-29	Z	CAH	111.69	112.20	110.68	111.98	0.29	6,327,816	19,033	111.62	112.00
2024-02-28	Z	CAH	109.60	111.72	108.84	111.66	2.06	2,414,790	16,227	102.12	124.14
2024-02-27	Z	CAH	109.86	110.4511	109.0646	109.61	-0.69	2,777,107	14,242	109.10	111.13
2024-02-26	Z	CAH	109.62	111.00	109.32	110.27	2.1305	5,922,797	22,244	101.10	110.67
2024-02-23	Z	CAH	107.53	108.10	107.17	108.09	0.92	974,218	10,296	107.53	108.34
2024-02-22	Z	CAH	105.48	107.87	105.30	107.15	1.55	1,417,816	14,610	102.15	108.00
2024-02-21	Z	CAH	105.92	106.03	104.7263	105.58	0.23	1,626,763	13,756	100.00	116.26
2024-02-20	Z	CAH	104.45	105.96	104.45	105.37	0.92	1,873,438	17,007	104.68	108.00
2024-02-19	Z	CAH	104.99	105.60	104.36	104.45	-0.48	0	0	103.65	116.74
2024-02-16	Z	CAH	104.99	105.60	104.36	104.45	-0.48	2,341,281	12,679	103.65	116.74
2024-02-15	Z	CAH	103.86	105.115	103.735	104.94	1.37	1,509,178	15,146	95.11	116.26
2024-02-14	Z	CAH	104.68	104.78	103.20	103.55	-0.84	1,471,058	15,276	103.21	113.97
2024-02-13	Z	CAH	104.36	104.91	103.18	104.36	0.74	1,854,265	17,363	103.50	115.18
2024-02-12	Z	CAH	104.67	104.6997	102.39	103.62	-1.36	2,387,963	19,630	103.07	103.87
2024-02-09	Z	CAH	103.52	105.42	103.24	104.95	2.21	2,614,596	21,854	98.58	105.30
2024-02-08	Z	CAH	105.35	105.89	101.27	102.73	-2.93	2,454,447	17,552	98.59	103.18