Cencora Inc (NY: COR )

242.99 -1.65 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 58.81 59.60 58.18 59.40 725,934 +0.72(+1.24%)
Oct 28, 2016 58.13 59.27 57.93 58.67 660,418 +0.67(+1.15%)
Oct 27, 2016 62.68 62.68 57.24 58.00 1,179,860 -3.98(-6.42%)
Oct 26, 2016 63.21 63.21 61.66 61.98 649,637 -1.15(-1.82%)
Oct 25, 2016 63.42 63.42 62.66 63.13 359,945 -0.35(-0.55%)
Oct 24, 2016 63.29 63.78 62.97 63.48 316,913 +0.64(+1.03%)
Oct 21, 2016 62.18 62.88 62.13 62.84 435,650 +0.01(+0.01%)
Oct 20, 2016 63.21 63.41 62.47 62.83 326,918 -0.58(-0.91%)
Oct 19, 2016 62.84 63.42 62.47 63.41 302,606 +0.56(+0.88%)
Oct 18, 2016 62.71 63.88 62.29 62.85 542,437 +0.67(+1.08%)
Oct 17, 2016 62.39 62.78 62.39 62.18 414,054 -0.24(-0.39%)
Oct 14, 2016 62.31 62.85 61.31 62.42 626,942 +0.25(+0.40%)
Oct 13, 2016 60.72 62.38 60.57 62.18 706,805 +1.32(+2.17%)
Oct 12, 2016 59.31 60.98 59.31 60.85 466,393 +1.28(+2.15%)
Oct 11, 2016 59.53 59.80 59.07 59.57 694,582 +0.36(+0.61%)
Oct 10, 2016 58.12 59.77 58.12 59.21 740,053 +1.12(+1.93%)
Oct 07, 2016 58.07 58.99 57.23 58.09 466,846 +0.14(+0.24%)
Oct 06, 2016 57.99 58.09 56.92 57.95 629,636 -0.16(-0.28%)
Oct 05, 2016 60.15 60.15 58.02 58.12 597,409 -1.82(-3.04%)
Oct 04, 2016 59.79 60.55 59.36 59.94 887,706 +0.33(+0.55%)
Oct 03, 2016 60.23 60.38 59.16 59.61 566,856 -0.03(-0.05%)
Sep 30, 2016 61.14 61.35 59.60 59.64 593,781 -1.19(-1.96%)
Sep 29, 2016 61.89 61.89 60.25 60.83 530,253 -1.01(-1.64%)
Sep 28, 2016 61.60 61.97 61.06 61.84 619,350 +0.29(+0.47%)
Sep 27, 2016 61.91 62.40 61.28 61.55 495,672 -0.38(-0.61%)
Sep 26, 2016 61.75 62.22 61.40 61.93 344,456 -0.04(-0.06%)
Sep 23, 2016 61.82 62.51 61.34 61.97 414,164 -0.20(-0.32%)
Sep 22, 2016 61.59 62.24 61.44 62.17 555,806 +0.98(+1.59%)
Sep 21, 2016 60.91 61.31 58.87 61.20 1,324,922 +0.46(+0.75%)
Sep 20, 2016 61.98 62.26 60.65 60.74 869,319 -0.83(-1.35%)
Sep 19, 2016 61.00 61.78 60.81 61.57 545,716 +0.63(+1.04%)
Sep 16, 2016 60.28 61.09 59.81 60.94 1,555,360 +0.47(+0.78%)
Sep 15, 2016 60.27 60.92 60.08 60.47 784,835 +0.13(+0.21%)
Sep 14, 2016 61.58 61.84 60.08 60.34 934,868 -1.14(-1.85%)
Sep 13, 2016 63.46 63.91 61.21 61.48 664,925 -2.34(-3.67%)
Sep 12, 2016 62.73 64.11 62.27 63.82 682,661 +0.70(+1.12%)
Sep 09, 2016 64.10 64.10 62.95 63.11 430,147 -1.63(-2.52%)
Sep 08, 2016 64.82 65.11 64.29 64.75 437,024 -0.34(-0.52%)
Sep 07, 2016 64.71 65.20 64.63 65.08 313,744 +0.34(+0.52%)
Sep 06, 2016 63.87 64.75 63.40 64.75 474,249 +1.08(+1.70%)
Sep 02, 2016 63.01 63.67 63.67 63.67 887,697 +0.67(+1.07%)
Sep 01, 2016 62.51 63.03 62.18 62.99 346,929 +0.58(+0.94%)
Aug 31, 2016 61.82 62.60 61.69 62.41 515,136 +0.26(+0.42%)
Aug 30, 2016 62.99 63.14 61.93 62.15 522,086 -0.71(-1.13%)
Aug 29, 2016 62.33 62.99 62.26 62.86 567,549 +0.66(+1.05%)
Aug 26, 2016 62.23 62.67 61.68 62.20 421,276 -0.15(-0.24%)
Aug 25, 2016 62.90 63.30 62.31 62.35 535,461 -0.77(-1.22%)
Aug 24, 2016 63.91 63.99 63.02 63.12 508,701 -0.87(-1.36%)
Aug 23, 2016 64.18 64.37 63.47 63.99 699,674 -0.18(-0.29%)
Aug 22, 2016 65.45 65.84 64.15 64.18 382,518 -1.25(-1.91%)
Aug 19, 2016 65.04 65.51 64.40 65.43 506,313 +0.39(+0.60%)
Aug 18, 2016 64.96 65.17 64.33 65.03 584,742 +0.18(+0.28%)
Aug 17, 2016 65.23 65.23 64.45 64.85 711,491 -0.12(-0.18%)
Aug 16, 2016 64.95 65.57 64.83 64.97 845,898 -0.07(-0.11%)
Aug 15, 2016 65.62 66.39 64.94 65.04 865,464 -0.58(-0.88%)
Aug 12, 2016 64.28 66.56 64.24 65.62 1,518,089 +1.81(+2.83%)
Aug 11, 2016 63.57 63.88 62.88 63.81 993,664 +0.41(+0.64%)
Aug 10, 2016 62.42 63.43 62.23 63.40 533,283 +0.94(+1.50%)
Aug 09, 2016 61.88 62.92 61.26 62.47 1,020,088 -0.06(-0.09%)
Aug 08, 2016 63.40 63.83 62.47 62.52 745,651 -1.20(-1.88%)
Aug 05, 2016 64.12 64.59 63.59 63.72 335,011 -0.58(-0.91%)
Aug 04, 2016 64.04 64.63 63.39 64.31 588,334 +0.25(+0.39%)
Aug 03, 2016 64.58 64.72 63.65 64.06 723,766 -0.42(-0.66%)
Aug 02, 2016 66.61 66.73 64.11 64.48 1,043,701 -2.26(-3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.