Cencora Inc (NY: COR )

242.99 -1.65 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 12.22 12.38 12.14 12.28 158,424 +0.05(+0.44%)
Mar 30, 2011 12.17 12.25 12.14 12.22 101,495 +0.10(+0.83%)
Mar 29, 2011 12.18 12.25 12.10 12.12 97,687 -0.19(-1.51%)
Mar 28, 2011 12.19 12.36 12.19 12.31 47,581 +0.12(+1.02%)
Mar 25, 2011 12.25 12.34 12.12 12.19 283,064 -0.04(-0.32%)
Mar 24, 2011 12.26 12.26 12.06 12.22 88,406 +0.00(+0.00%)
Mar 23, 2011 12.27 12.30 11.95 12.22 308,989 -0.11(-0.88%)
Mar 22, 2011 12.43 12.54 12.26 12.33 234,152 -0.10(-0.81%)
Mar 21, 2011 12.26 12.46 12.26 12.43 308,326 +0.43(+3.62%)
Mar 18, 2011 11.63 12.00 11.63 12.00 166,522 +0.44(+3.82%)
Mar 17, 2011 11.55 11.59 11.49 11.56 92,693 +0.11(+0.95%)
Mar 16, 2011 11.44 11.53 11.40 11.45 105,866 -0.03(-0.27%)
Mar 15, 2011 11.45 11.64 11.41 11.48 78,913 -0.16(-1.40%)
Mar 14, 2011 11.74 11.74 11.59 11.64 79,980 -0.16(-1.38%)
Mar 11, 2011 11.55 11.95 11.52 11.81 178,591 +0.26(+2.21%)
Mar 10, 2011 11.89 11.89 11.39 11.55 185,785 -0.30(-2.55%)
Mar 09, 2011 11.98 11.98 11.82 11.85 169,769 -0.12(-1.04%)
Mar 08, 2011 11.77 12.06 11.77 11.98 50,387 +0.20(+1.71%)
Mar 07, 2011 11.88 11.88 11.77 11.77 117,766 -0.10(-0.85%)
Mar 04, 2011 11.92 11.97 11.81 11.88 43,063 -0.02(-0.19%)
Mar 03, 2011 11.74 12.01 11.69 11.90 77,890 +0.23(+1.99%)
Mar 02, 2011 11.86 11.86 11.50 11.67 51,819 -0.20(-1.70%)
Mar 01, 2011 12.07 12.16 11.85 11.87 107,491 -0.18(-1.48%)
Feb 28, 2011 12.11 12.14 11.94 12.05 125,809 +0.04(+0.32%)
Feb 25, 2011 11.64 12.01 11.56 12.01 103,074 +0.40(+3.41%)
Feb 24, 2011 11.61 11.71 11.53 11.61 97,450 +0.05(+0.40%)
Feb 23, 2011 11.65 11.74 11.51 11.57 86,939 -0.04(-0.33%)
Feb 22, 2011 11.63 11.90 11.53 11.60 192,378 -0.11(-0.93%)
Feb 18, 2011 11.47 11.78 11.43 11.71 255,359 +0.23(+2.03%)
Feb 17, 2011 11.43 11.49 11.39 11.48 133,542 +0.06(+0.54%)
Feb 16, 2011 11.43 11.54 11.32 11.42 218,752 +0.02(+0.20%)
Feb 15, 2011 11.48 11.58 11.29 11.39 300,599 -0.09(-0.81%)
Feb 14, 2011 11.61 11.65 11.47 11.49 93,396 -0.08(-0.67%)
Feb 11, 2011 11.43 11.63 11.36 11.57 61,992 +0.12(+1.02%)
Feb 10, 2011 11.49 11.61 11.39 11.45 92,279 -0.05(-0.47%)
Feb 09, 2011 11.43 11.56 11.40 11.50 112,276 +0.07(+0.61%)
Feb 08, 2011 11.38 11.62 11.15 11.43 169,680 +0.12(+1.10%)
Feb 07, 2011 11.24 11.31 11.17 11.31 159,072 +0.19(+1.67%)
Feb 04, 2011 11.16 11.27 11.08 11.12 93,533 +0.00(+0.00%)
Feb 03, 2011 11.08 11.22 11.05 11.12 73,683 +0.05(+0.49%)
Feb 02, 2011 11.07 11.15 11.04 11.07 82,717 -0.03(-0.28%)
Feb 01, 2011 11.17 11.17 10.97 11.10 104,666 -0.04(-0.35%)
Jan 31, 2011 11.19 11.23 10.96 11.14 161,504 +0.02(+0.14%)
Jan 28, 2011 11.44 11.55 11.06 11.12 247,718 -0.21(-1.85%)
Jan 27, 2011 11.32 11.44 11.26 11.33 97,394 +0.05(+0.41%)
Jan 26, 2011 11.15 11.32 11.11 11.29 145,833 +0.13(+1.18%)
Jan 25, 2011 11.22 11.22 11.05 11.15 121,015 +0.02(+0.14%)
Jan 24, 2011 11.18 11.26 11.01 11.14 186,677 +0.08(+0.70%)
Jan 21, 2011 11.15 11.16 10.91 11.06 122,766 -0.04(-0.35%)
Jan 20, 2011 11.15 11.24 11.05 11.10 152,654 -0.12(-1.11%)
Jan 19, 2011 11.41 11.51 11.19 11.22 241,208 -0.12(-1.02%)
Jan 18, 2011 11.42 11.42 10.95 11.34 276,086 +0.47(+4.28%)
Jan 14, 2011 11.16 11.18 10.70 10.88 272,207 -0.22(-2.03%)
Jan 13, 2011 10.98 11.15 10.95 11.10 130,084 +0.15(+1.42%)
Jan 12, 2011 11.05 11.05 10.80 10.95 213,028 -0.06(-0.56%)
Jan 11, 2011 10.88 11.01 10.81 11.01 273,204 +0.19(+1.79%)
Jan 10, 2011 10.70 10.88 10.67 10.81 536,779 +0.11(+1.01%)
Jan 07, 2011 10.53 10.70 10.46 10.70 179,661 +0.18(+1.69%)
Jan 06, 2011 10.60 10.60 10.33 10.53 230,342 -0.03(-0.29%)
Jan 05, 2011 10.34 10.60 10.29 10.56 218,587 +0.21(+2.02%)
Jan 04, 2011 10.84 10.84 10.33 10.35 490,158 -0.53(-4.85%)
Jan 03, 2011 10.58 10.91 10.58 10.88 374,532 +0.30(+2.86%)
Dec 31, 2010 10.54 10.62 10.52 10.57 122,688 +0.02(+0.22%)
Dec 30, 2010 10.57 10.77 10.53 10.55 119,796 -0.01(-0.07%)
Dec 29, 2010 10.74 10.75 10.55 10.56 288,714 -0.10(-0.95%)
Dec 28, 2010 10.67 10.78 10.62 10.66 397,547 +0.04(+0.37%)
Dec 27, 2010 10.59 10.71 10.59 10.62 190,941 +0.10(+0.96%)
Dec 23, 2010 10.74 10.79 10.50 10.52 373,163 -0.16(-1.52%)
Dec 22, 2010 10.66 10.76 10.54 10.68 491,405 +0.14(+1.32%)
Dec 21, 2010 10.94 11.15 10.27 10.54 1,331,822 +0.47(+4.62%)
Dec 20, 2010 9.736 10.19 9.503 10.08 456,718 +0.33(+3.34%)
Dec 17, 2010 10.12 10.12 9.496 9.751 2,603,630 -0.33(-3.31%)
Dec 16, 2010 10.18 10.81 10.05 10.08 423,886 +0.02(+0.23%)
Dec 15, 2010 10.08 10.18 10.04 10.06 215,440 -0.05(-0.54%)
Dec 14, 2010 10.35 10.35 10.12 10.12 238,979 -0.24(-2.32%)
Dec 13, 2010 10.26 10.39 10.19 10.36 163,404 +0.19(+1.83%)
Dec 10, 2010 10.14 10.18 10.03 10.17 165,444 +0.09(+0.84%)
Dec 09, 2010 10.17 10.24 10.05 10.08 153,327 +0.02(+0.15%)
Dec 08, 2010 10.31 10.31 9.984 10.07 232,286 -0.30(-2.91%)
Dec 07, 2010 10.61 10.61 10.29 10.37 96,143 -0.14(-1.33%)
Dec 06, 2010 10.30 10.55 10.15 10.51 245,474 +0.14(+1.35%)
Dec 03, 2010 10.15 10.42 10.12 10.37 203,971 +0.17(+1.67%)
Dec 02, 2010 10.02 10.40 10.02 10.20 495,445 +0.12(+1.23%)
Dec 01, 2010 10.02 10.15 9.969 10.08 207,618 +0.09(+0.93%)
Nov 30, 2010 10.12 10.15 9.984 9.984 215,194 +0.01(+0.08%)
Nov 29, 2010 10.05 10.10 9.961 9.976 138,001 -0.07(-0.66%)
Nov 26, 2010 10.07 10.19 9.969 10.04 181,695 -0.01(-0.12%)
Nov 24, 2010 10.15 10.05 10.05 10.05 348,366 -0.02(-0.23%)
Nov 23, 2010 10.23 10.23 10.07 10.08 553,190 -0.12(-1.22%)
Nov 22, 2010 10.27 10.27 10.11 10.20 151,423 -0.02(-0.23%)
Nov 19, 2010 10.21 10.35 10.16 10.22 150,696 -0.05(-0.53%)
Nov 18, 2010 10.41 10.46 10.25 10.28 300,668 +0.01(+0.08%)
Nov 17, 2010 10.19 10.37 10.08 10.27 365,090 +0.13(+1.30%)
Nov 16, 2010 10.23 10.26 10.05 10.14 472,816 -0.05(-0.46%)
Nov 15, 2010 11.18 11.18 10.14 10.19 671,533 +0.07(+0.69%)
Nov 12, 2010 10.66 10.67 9.744 10.12 772,413 -0.58(-5.43%)
Nov 11, 2010 10.70 10.94 10.66 10.70 295,049 -0.12(-1.15%)
Nov 10, 2010 10.81 10.84 10.66 10.82 179,939 -0.03(-0.29%)
Nov 09, 2010 10.90 10.97 10.55 10.85 290,904 -0.07(-0.64%)
Nov 08, 2010 11.19 11.22 10.87 10.92 241,225 -0.35(-3.10%)
Nov 05, 2010 11.63 11.64 11.02 11.27 341,496 -0.11(-0.95%)
Nov 04, 2010 11.79 11.98 11.29 11.38 279,694 -0.41(-3.48%)
Nov 03, 2010 11.89 11.92 11.68 11.79 184,088 -0.07(-0.59%)
Nov 02, 2010 11.78 11.94 11.74 11.86 417,391 +0.22(+1.86%)
Nov 01, 2010 11.61 11.70 11.47 11.64 136,275 -0.03(-0.27%)
Oct 29, 2010 11.53 11.68 11.47 11.67 246,073 +0.21(+1.82%)
Oct 28, 2010 11.37 11.67 11.33 11.46 295,063 +0.11(+0.96%)
Oct 27, 2010 11.59 11.77 11.22 11.36 558,268 -0.27(-2.33%)
Oct 25, 2010 11.75 11.91 11.42 11.63 140,637 -0.04(-0.33%)
Oct 22, 2010 11.78 11.86 11.43 11.67 116,657 -0.06(-0.53%)
Oct 21, 2010 11.63 11.75 11.48 11.73 288,565 -0.04(-0.33%)
Oct 20, 2010 11.85 11.95 11.77 11.77 255,899 -0.09(-0.72%)
Oct 19, 2010 11.84 11.92 11.84 11.85 251,226 -0.09(-0.71%)
Oct 18, 2010 12.09 12.11 11.90 11.94 198,773 -0.05(-0.45%)
Oct 15, 2010 11.98 11.99 11.88 11.99 191,924 +0.09(+0.78%)
Oct 14, 2010 12.09 12.13 11.88 11.90 284,203 -0.16(-1.29%)
Oct 13, 2010 12.09 12.18 12.01 12.05 219,993 -0.04(-0.32%)
Oct 12, 2010 12.05 12.12 11.98 12.09 388,265 -0.03(-0.26%)
Oct 11, 2010 12.10 12.30 12.08 12.12 120,798 -0.04(-0.32%)
Oct 08, 2010 12.16 12.21 11.98 12.16 230,420 +0.09(+0.71%)
Oct 07, 2010 11.89 12.16 11.88 12.08 823,334 +0.22(+1.83%)
Oct 06, 2010 11.90 12.01 11.39 11.86 1,769,664 -0.56(-4.49%)
Oct 05, 2010 12.51 12.55 12.39 12.42 3,870 -0.04(-0.31%)
Oct 04, 2010 12.69 12.69 12.30 12.46 222,588 -0.16(-1.29%)
Oct 01, 2010 12.62 12.84 12.49 12.62 348,392 -0.09(-0.67%)
Sep 30, 2010 12.78 12.78 12.44 12.70 315,365 -0.02(-0.18%)
Sep 29, 2010 12.40 12.79 12.37 12.73 530,066 +0.34(+2.75%)
Sep 28, 2010 12.40 12.44 12.23 12.39 395,658 -0.02(-0.12%)
Sep 27, 2010 12.50 12.67 12.22 12.40 1,239,988 -0.19(-1.54%)
Sep 24, 2010 12.49 12.93 12.48 12.60 2,238,710 +0.19(+1.50%)
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.