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 (%)
Sep 30, 2019 108.83 110.64 108.83 110.37 249,546 +1.40(+1.29%)
Sep 27, 2019 109.33 109.85 108.19 108.97 245,193 -0.34(-0.31%)
Sep 26, 2019 108.37 109.52 108.14 109.31 208,706 +1.36(+1.26%)
Sep 25, 2019 106.20 108.86 106.10 107.94 279,786 +1.89(+1.79%)
Sep 24, 2019 108.87 108.91 105.65 106.05 300,018 -2.43(-2.24%)
Sep 23, 2019 107.47 108.62 106.52 108.48 525,337 +1.02(+0.95%)
Sep 20, 2019 104.87 107.60 104.66 107.46 573,628 +2.99(+2.86%)
Sep 19, 2019 104.53 105.03 103.75 104.47 206,436 +0.75(+0.73%)
Sep 18, 2019 104.15 104.20 102.62 103.72 234,344 +0.31(+0.30%)
Sep 17, 2019 103.09 104.14 102.34 103.40 450,366 +1.25(+1.23%)
Sep 16, 2019 102.16 102.50 101.60 102.15 297,773 +0.25(+0.25%)
Sep 13, 2019 103.17 103.51 101.41 101.90 278,450 -2.23(-2.14%)
Sep 12, 2019 103.29 105.65 102.03 104.13 220,698 +1.75(+1.71%)
Sep 11, 2019 99.09 102.57 98.79 102.38 384,011 +3.51(+3.55%)
Sep 10, 2019 102.33 102.33 97.62 98.88 444,340 -4.06(-3.95%)
Sep 09, 2019 106.53 106.53 102.63 102.94 404,935 -3.88(-3.64%)
Sep 06, 2019 106.77 107.43 106.03 106.82 250,126 -0.03(-0.02%)
Sep 05, 2019 105.98 106.99 105.23 106.85 240,088 +0.88(+0.83%)
Sep 04, 2019 105.55 106.00 105.06 105.97 297,292 +0.51(+0.48%)
Sep 03, 2019 104.70 105.52 103.35 105.46 217,221 +1.27(+1.22%)
Aug 30, 2019 104.05 104.91 103.19 104.18 323,279 +0.69(+0.67%)
Aug 29, 2019 102.17 103.66 101.55 103.49 372,784 +1.93(+1.90%)
Aug 28, 2019 101.57 101.92 100.97 101.57 188,693 +0.31(+0.31%)
Aug 27, 2019 102.77 102.94 101.19 101.25 240,871 -1.15(-1.12%)
Aug 26, 2019 101.49 102.68 101.05 102.40 195,001 +1.53(+1.52%)
Aug 23, 2019 102.33 103.29 100.61 100.87 312,908 -1.53(-1.50%)
Aug 22, 2019 101.83 102.93 101.22 102.40 128,188 +0.64(+0.63%)
Aug 21, 2019 101.71 102.28 101.14 101.76 176,178 +0.41(+0.41%)
Aug 20, 2019 102.81 102.81 100.98 101.35 159,779 -1.09(-1.06%)
Aug 19, 2019 102.85 102.85 101.21 102.44 219,731 +0.58(+0.57%)
Aug 16, 2019 99.01 102.60 98.49 101.85 328,520 +2.91(+2.94%)
Aug 15, 2019 97.40 99.49 97.37 98.95 257,353 +1.67(+1.71%)
Aug 14, 2019 98.19 98.81 96.90 97.28 231,527 -1.43(-1.44%)
Aug 13, 2019 98.32 99.19 97.96 98.70 155,948 -0.02(-0.02%)
Aug 12, 2019 99.44 99.44 97.93 98.72 125,518 -1.00(-1.00%)
Aug 09, 2019 99.53 100.13 98.43 99.72 278,896 +0.10(+0.10%)
Aug 08, 2019 98.64 99.69 97.84 99.62 762,044 +0.31(+0.32%)
Aug 07, 2019 98.83 100.49 97.79 99.31 324,135 +0.36(+0.36%)
Aug 06, 2019 97.74 100.53 96.75 98.95 581,078 +1.35(+1.39%)
Aug 05, 2019 96.66 98.64 95.58 97.59 889,590 +0.64(+0.66%)
Aug 02, 2019 94.82 97.59 94.73 96.96 594,816 +2.05(+2.16%)
Aug 01, 2019 94.76 96.56 93.91 94.90 433,370 +0.91(+0.97%)
Jul 31, 2019 93.86 95.06 92.64 93.99 540,634 -0.14(-0.15%)
Jul 30, 2019 92.99 94.73 92.99 94.13 367,050 +0.57(+0.60%)
Jul 29, 2019 95.15 95.40 93.29 93.57 477,716 -0.75(-0.80%)
Jul 26, 2019 95.73 95.76 92.81 94.32 533,929 -1.95(-2.03%)
Jul 25, 2019 100.88 101.21 94.41 96.27 1,086,315 -7.74(-7.44%)
Jul 24, 2019 104.30 104.30 102.98 104.01 337,481 +0.48(+0.46%)
Jul 23, 2019 102.69 103.94 101.71 103.54 234,199 +1.06(+1.03%)
Jul 22, 2019 102.47 102.97 101.58 102.48 323,368 +0.19(+0.18%)
Jul 19, 2019 104.07 104.12 102.10 102.29 270,644 -1.59(-1.53%)
Jul 18, 2019 103.29 104.34 102.83 103.88 275,064 +0.45(+0.43%)
Jul 17, 2019 104.55 104.78 102.89 103.43 298,774 -0.62(-0.59%)
Jul 16, 2019 105.25 105.43 103.90 104.05 240,506 -1.60(-1.51%)
Jul 15, 2019 106.34 106.75 105.33 105.65 244,637 -0.25(-0.24%)
Jul 12, 2019 106.23 106.96 105.62 105.90 312,350 -0.07(-0.07%)
Jul 11, 2019 108.72 108.72 105.36 105.97 312,382 -2.72(-2.50%)
Jul 10, 2019 108.79 109.08 107.49 108.69 279,910 -0.16(-0.15%)
Jul 09, 2019 107.01 109.05 107.01 108.85 261,747 +1.67(+1.56%)
Jul 08, 2019 107.65 107.69 106.58 107.18 121,833 -0.69(-0.64%)
Jul 05, 2019 107.14 108.07 105.31 107.87 136,270 +0.22(+0.20%)
Jul 03, 2019 106.62 108.00 106.37 107.66 112,740 +1.21(+1.14%)
Jul 02, 2019 103.27 106.97 103.17 106.44 289,253 +3.34(+3.24%)
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.