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 28, 2013 27.19 27.21 26.94 27.11 197,302 -0.01(-0.03%)
Mar 27, 2013 27.18 27.22 27.00 27.12 124,738 -0.12(-0.46%)
Mar 26, 2013 27.16 27.26 27.05 27.25 187,439 +0.05(+0.20%)
Mar 25, 2013 27.17 27.36 27.04 27.19 428,950 -0.02(-0.09%)
Mar 22, 2013 26.99 27.34 26.80 27.22 317,869 +0.22(+0.83%)
Mar 21, 2013 26.74 27.10 26.63 26.99 331,310 +0.19(+0.69%)
Mar 20, 2013 26.36 26.81 26.29 26.80 262,028 +0.60(+2.28%)
Mar 19, 2013 26.32 26.48 25.96 26.21 160,482 -0.14(-0.53%)
Mar 18, 2013 26.22 26.44 25.83 26.35 220,056 -0.19(-0.70%)
Mar 15, 2013 26.55 26.61 26.37 26.53 312,463 +0.04(+0.15%)
Mar 14, 2013 26.48 26.73 26.29 26.49 164,919 +0.08(+0.29%)
Mar 13, 2013 26.49 26.69 26.33 26.42 193,915 -0.12(-0.44%)
Mar 12, 2013 26.45 26.59 26.26 26.53 175,559 +0.06(+0.23%)
Mar 11, 2013 26.80 26.82 26.39 26.47 219,123 -0.38(-1.41%)
Mar 08, 2013 27.36 27.43 26.59 26.85 220,796 -0.27(-1.00%)
Mar 07, 2013 26.98 27.29 26.92 27.12 329,370 +0.15(+0.57%)
Mar 06, 2013 26.74 27.12 26.39 26.97 253,236 +0.38(+1.43%)
Mar 05, 2013 26.91 26.98 26.38 26.59 160,121 -0.03(-0.12%)
Mar 04, 2013 26.13 26.72 26.11 26.62 241,494 +0.44(+1.69%)
Mar 01, 2013 25.08 26.20 24.82 26.18 428,277 +1.06(+4.23%)
Feb 28, 2013 25.08 25.32 24.90 25.11 380,164 +0.14(+0.56%)
Feb 27, 2013 24.57 25.35 24.57 24.98 230,077 +0.39(+1.58%)
Feb 26, 2013 24.86 24.91 24.34 24.59 488,949 -0.21(-0.84%)
Feb 22, 2013 24.02 25.02 24.02 24.80 328,196 +1.30(+5.54%)
Feb 21, 2013 23.08 23.52 22.84 23.50 170,835 +0.47(+2.02%)
Feb 20, 2013 23.44 23.69 23.02 23.03 161,575 -0.46(-1.95%)
Feb 19, 2013 23.12 23.51 22.98 23.49 255,095 +0.35(+1.51%)
Feb 15, 2013 24.15 24.15 23.12 23.14 288,018 -0.91(-3.77%)
Feb 14, 2013 23.77 24.29 23.57 24.05 209,795 +0.29(+1.24%)
Feb 13, 2013 23.72 23.96 23.46 23.75 176,809 -0.06(-0.26%)
Feb 12, 2013 23.70 23.87 23.50 23.81 283,798 +0.16(+0.69%)
Feb 11, 2013 23.64 23.74 23.43 23.65 110,691 -0.07(-0.29%)
Feb 08, 2013 23.69 23.93 23.59 23.72 121,392 +0.00(+0.00%)
Feb 07, 2013 23.56 23.79 23.23 23.72 122,261 +0.24(+1.02%)
Feb 06, 2013 23.87 23.87 23.17 23.48 219,911 -0.75(-3.10%)
Feb 04, 2013 23.64 24.41 23.64 24.23 220,662 +0.50(+2.09%)
Feb 01, 2013 22.94 23.77 22.87 23.74 285,622 +0.87(+3.80%)
Jan 31, 2013 23.05 23.32 22.76 22.87 567,611 -0.05(-0.20%)
Jan 30, 2013 23.68 23.85 22.87 22.91 441,221 -0.72(-3.05%)
Jan 29, 2013 23.25 23.67 23.25 23.63 243,974 +0.34(+1.46%)
Jan 28, 2013 23.17 23.29 23.06 23.29 429,798 +0.18(+0.77%)
Jan 25, 2013 23.06 23.22 22.78 23.12 344,640 +0.07(+0.30%)
Jan 24, 2013 23.36 23.51 23.01 23.05 156,753 -0.24(-1.03%)
Jan 23, 2013 23.53 23.64 23.25 23.29 289,874 -0.18(-0.76%)
Jan 22, 2013 23.16 23.50 23.15 23.46 158,822 +0.31(+1.34%)
Jan 18, 2013 23.57 23.58 23.09 23.15 410,806 -0.49(-2.07%)
Jan 17, 2013 23.44 23.86 23.25 23.64 221,163 +0.30(+1.30%)
Jan 16, 2013 23.75 23.75 23.16 23.34 171,191 -0.51(-2.14%)
Jan 15, 2013 23.77 23.91 23.49 23.85 437,051 +0.41(+1.75%)
Jan 14, 2013 23.26 23.52 23.05 23.44 275,662 +0.19(+0.80%)
Jan 11, 2013 23.25 24.00 23.18 23.25 424,783 +0.29(+1.28%)
Jan 10, 2013 23.02 23.12 22.81 22.96 269,881 +0.10(+0.44%)
Jan 09, 2013 22.44 23.14 22.44 22.86 184,241 +0.47(+2.08%)
Jan 08, 2013 22.46 22.86 22.23 22.39 285,900 -0.12(-0.52%)
Jan 07, 2013 22.43 22.67 22.32 22.51 181,408 -0.07(-0.31%)
Jan 04, 2013 22.32 22.69 22.25 22.58 148,034 +0.34(+1.53%)
Jan 03, 2013 22.32 22.65 22.06 22.24 171,659 -0.03(-0.14%)
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.