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 (%)
Nov 30, 2015 46.53 46.70 45.78 45.78 473,987 -0.65(-1.40%)
Nov 27, 2015 46.09 46.67 45.96 46.42 147,163 +0.30(+0.66%)
Nov 25, 2015 45.88 46.12 46.12 46.12 324,991 +0.22(+0.48%)
Nov 24, 2015 46.89 46.89 45.36 45.90 619,177 -1.07(-2.28%)
Nov 23, 2015 46.55 46.97 46.39 46.97 242,617 +0.41(+0.89%)
Nov 20, 2015 45.33 46.56 45.03 46.56 953,408 +1.48(+3.28%)
Nov 19, 2015 44.81 45.24 44.75 45.08 194,537 +0.25(+0.56%)
Nov 18, 2015 45.34 45.44 44.63 44.83 316,219 -0.44(-0.97%)
Nov 17, 2015 45.17 45.62 44.89 45.27 389,635 +0.15(+0.33%)
Nov 16, 2015 44.53 45.27 44.52 45.12 493,657 +0.41(+0.93%)
Nov 13, 2015 44.42 45.17 44.34 44.71 466,400 +0.28(+0.63%)
Nov 12, 2015 44.78 44.88 44.21 44.42 296,181 +0.16(+0.37%)
Nov 11, 2015 43.89 44.34 43.74 44.26 224,875 +0.41(+0.93%)
Nov 10, 2015 43.36 43.99 43.36 43.85 383,286 +0.59(+1.37%)
Nov 09, 2015 43.64 43.70 42.91 43.26 248,653 -0.55(-1.25%)
Nov 06, 2015 44.18 44.19 43.33 43.81 394,656 -0.63(-1.41%)
Nov 05, 2015 44.45 44.65 43.92 44.43 381,063 +0.00(+0.00%)
Nov 04, 2015 44.55 44.87 44.24 44.43 355,830 -0.12(-0.26%)
Nov 03, 2015 44.78 44.81 44.28 44.55 362,978 -0.21(-0.47%)
Nov 02, 2015 42.95 44.88 42.88 44.76 1,046,599 +1.81(+4.22%)
Oct 30, 2015 42.95 43.27 42.84 42.95 499,728 +0.05(+0.11%)
Oct 29, 2015 43.10 43.40 42.76 42.90 1,830,976 -1.35(-3.06%)
Oct 28, 2015 44.39 44.64 43.73 44.25 472,278 -0.16(-0.37%)
Oct 27, 2015 43.55 44.53 43.55 44.42 604,184 +0.85(+1.96%)
Oct 26, 2015 43.63 44.13 43.36 43.56 719,117 +0.02(+0.05%)
Oct 23, 2015 44.10 44.35 43.42 43.54 412,881 -0.23(-0.52%)
Oct 22, 2015 44.74 45.66 43.68 43.77 907,319 -0.09(-0.21%)
Oct 21, 2015 44.92 45.04 43.70 43.86 796,249 -0.67(-1.51%)
Oct 20, 2015 44.90 45.24 44.52 44.53 311,448 -0.39(-0.87%)
Oct 19, 2015 44.27 45.02 44.27 44.92 308,535 +0.53(+1.20%)
Oct 16, 2015 43.27 44.39 43.27 44.39 395,779 +1.31(+3.05%)
Oct 15, 2015 42.38 43.10 42.37 43.08 278,260 +0.80(+1.89%)
Oct 14, 2015 42.67 42.96 42.18 42.28 289,819 -0.34(-0.81%)
Oct 13, 2015 42.53 42.99 42.47 42.63 474,855 -0.14(-0.33%)
Oct 12, 2015 42.20 42.81 42.20 42.77 207,444 +0.59(+1.39%)
Oct 09, 2015 42.31 42.63 41.91 42.18 225,845 -0.14(-0.33%)
Oct 08, 2015 42.42 42.75 42.15 42.32 403,762 +0.00(+0.00%)
Oct 07, 2015 42.31 42.98 42.07 42.32 581,670 +0.16(+0.37%)
Oct 06, 2015 42.14 42.52 41.74 42.17 250,241 +0.14(+0.33%)
Oct 05, 2015 41.58 42.21 41.52 42.02 346,440 +0.86(+2.09%)
Oct 02, 2015 40.30 41.21 40.10 41.16 226,297 +0.63(+1.54%)
Oct 01, 2015 39.82 40.57 39.55 40.54 334,655 +0.34(+0.84%)
Sep 30, 2015 39.84 40.21 39.57 40.20 329,301 +0.63(+1.58%)
Sep 29, 2015 39.07 39.66 38.92 39.58 283,089 +0.59(+1.52%)
Sep 28, 2015 39.67 39.70 38.90 38.98 259,186 -0.76(-1.91%)
Sep 25, 2015 39.58 40.13 39.16 39.74 349,233 +0.33(+0.83%)
Sep 24, 2015 39.60 39.83 38.92 39.42 237,793 -0.27(-0.68%)
Sep 23, 2015 40.19 40.24 39.63 39.69 158,662 -0.29(-0.74%)
Sep 22, 2015 40.15 40.31 39.64 39.98 194,986 -0.54(-1.34%)
Sep 21, 2015 40.20 40.68 39.99 40.53 182,087 +0.59(+1.48%)
Sep 18, 2015 39.91 40.66 39.70 39.94 335,214 -0.47(-1.15%)
Sep 17, 2015 39.86 40.80 39.78 40.40 315,723 +0.60(+1.50%)
Sep 16, 2015 39.48 39.90 39.31 39.80 316,926 +0.40(+1.02%)
Sep 15, 2015 38.81 39.43 38.71 39.40 371,017 +0.66(+1.70%)
Sep 14, 2015 38.24 38.91 38.15 38.74 254,152 +0.63(+1.65%)
Sep 11, 2015 37.66 38.13 37.51 38.11 334,912 +0.35(+0.92%)
Sep 10, 2015 37.94 38.40 37.58 37.77 582,163 -0.19(-0.51%)
Sep 09, 2015 39.04 39.33 37.94 37.96 781,548 -1.37(-3.49%)
Sep 08, 2015 38.43 39.36 38.41 39.33 268,002 +1.26(+3.30%)
Sep 04, 2015 38.25 38.08 38.08 38.08 274,912 -0.50(-1.29%)
Sep 03, 2015 37.81 38.81 37.71 38.57 364,631 +0.91(+2.41%)
Sep 02, 2015 37.50 38.09 36.97 37.66 410,517 +0.49(+1.31%)
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.