Cencora Inc (NY: COR )

241.94 -2.70 (-1.10%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 85.74 86.86 85.69 86.45 565,459 +0.91(+1.07%)
May 30, 2017 84.68 85.83 84.51 85.54 235,904 +1.00(+1.18%)
May 26, 2017 85.54 85.57 83.92 84.54 231,410 -0.67(-0.78%)
May 25, 2017 85.26 85.77 84.63 85.21 456,366 +0.13(+0.15%)
May 24, 2017 83.86 85.58 83.86 85.07 435,906 +1.16(+1.38%)
May 23, 2017 83.97 84.61 83.86 83.92 368,007 +0.26(+0.31%)
May 22, 2017 82.39 83.86 82.36 83.65 304,035 +1.52(+1.85%)
May 19, 2017 81.26 82.50 80.96 82.13 396,891 +0.83(+1.02%)
May 18, 2017 81.42 81.62 80.52 81.30 339,903 -0.12(-0.15%)
May 17, 2017 80.98 82.28 80.98 81.43 629,748 -0.07(-0.08%)
May 16, 2017 82.23 82.45 81.25 81.49 349,622 -0.81(-0.99%)
May 15, 2017 80.85 82.52 80.79 82.31 296,150 +1.62(+2.00%)
May 12, 2017 80.13 80.95 79.77 80.69 310,437 +0.73(+0.91%)
May 11, 2017 80.32 80.61 79.28 79.96 346,036 -0.57(-0.71%)
May 10, 2017 81.31 81.44 80.26 80.53 328,007 -0.21(-0.26%)
May 09, 2017 80.99 81.35 80.42 80.75 223,615 -0.18(-0.22%)
May 08, 2017 81.49 81.56 80.25 80.93 321,281 -0.35(-0.43%)
May 05, 2017 80.08 81.28 79.93 81.28 383,990 +1.35(+1.70%)
May 04, 2017 79.27 80.59 77.97 79.93 515,508 +0.64(+0.81%)
May 03, 2017 80.44 80.61 78.79 79.28 586,589 -1.43(-1.77%)
May 02, 2017 82.63 83.85 80.39 80.71 567,473 -1.08(-1.33%)
May 01, 2017 80.68 82.33 80.13 81.80 600,608 +1.45(+1.80%)
Apr 28, 2017 80.40 80.96 79.56 80.35 607,514 +0.45(+0.57%)
Apr 27, 2017 76.59 80.18 76.59 79.90 677,179 +3.62(+4.75%)
Apr 26, 2017 76.09 76.61 75.64 76.28 347,308 +0.07(+0.09%)
Apr 25, 2017 76.38 76.83 75.94 76.21 204,736 +0.14(+0.18%)
Apr 24, 2017 77.01 77.03 74.96 76.07 354,001 -0.30(-0.40%)
Apr 21, 2017 77.58 77.58 76.35 76.38 333,421 -0.96(-1.24%)
Apr 20, 2017 77.19 77.43 76.64 77.34 274,787 +0.32(+0.42%)
Apr 19, 2017 76.37 77.09 76.17 77.02 240,911 +0.85(+1.12%)
Apr 18, 2017 76.16 76.64 75.62 76.16 385,338 -0.15(-0.19%)
Apr 17, 2017 75.32 76.66 75.28 76.31 238,003 +1.04(+1.39%)
Apr 13, 2017 75.83 75.99 75.22 75.27 247,390 -0.45(-0.60%)
Apr 12, 2017 76.25 76.31 75.27 75.72 236,844 -0.61(-0.80%)
Apr 11, 2017 75.63 76.34 75.35 76.33 321,766 +0.83(+1.10%)
Apr 10, 2017 75.59 75.84 74.87 75.50 283,126 -0.03(-0.04%)
Apr 07, 2017 75.07 75.95 75.07 75.53 379,824 +0.02(+0.03%)
Apr 06, 2017 74.88 75.62 74.34 75.51 385,835 +0.81(+1.09%)
Apr 05, 2017 74.33 75.45 73.94 74.69 538,100 +0.39(+0.52%)
Apr 04, 2017 73.27 74.51 73.18 74.31 458,457 +1.07(+1.46%)
Apr 03, 2017 73.82 73.94 72.96 73.24 380,696 -0.71(-0.96%)
Mar 31, 2017 72.86 74.31 72.84 73.95 431,694 +1.04(+1.43%)
Mar 30, 2017 72.62 73.01 72.02 72.90 237,043 +0.39(+0.54%)
Mar 29, 2017 71.58 72.57 71.34 72.51 226,916 +0.97(+1.35%)
Mar 28, 2017 71.59 71.59 70.36 71.54 471,500 +0.10(+0.14%)
Mar 27, 2017 72.10 72.50 71.07 71.44 306,450 -0.87(-1.20%)
Mar 24, 2017 72.92 73.44 71.90 72.31 280,908 -0.26(-0.36%)
Mar 23, 2017 71.96 73.26 71.87 72.57 373,313 +0.62(+0.86%)
Mar 22, 2017 71.91 72.83 70.82 71.96 436,461 +0.33(+0.47%)
Mar 21, 2017 72.21 72.42 71.45 71.62 417,347 -0.18(-0.25%)
Mar 20, 2017 72.61 73.08 71.78 71.80 263,498 -0.68(-0.94%)
Mar 17, 2017 71.84 72.50 71.65 72.48 630,136 +0.78(+1.09%)
Mar 16, 2017 72.41 72.51 71.52 71.70 248,458 -0.71(-0.98%)
Mar 15, 2017 71.45 72.79 71.42 72.41 328,121 +1.26(+1.77%)
Mar 14, 2017 71.73 71.99 71.08 71.15 233,421 -0.75(-1.04%)
Mar 13, 2017 70.80 72.05 70.80 71.90 625,806 +1.07(+1.50%)
Mar 10, 2017 71.12 71.79 70.27 70.83 270,627 +0.44(+0.62%)
Mar 09, 2017 69.89 71.06 69.76 70.39 294,078 +0.53(+0.76%)
Mar 08, 2017 71.42 71.53 69.78 69.86 328,257 -2.16(-2.99%)
Mar 07, 2017 72.22 72.62 71.87 72.02 279,165 -0.49(-0.67%)
Mar 06, 2017 72.69 72.75 71.77 72.51 371,295 -0.34(-0.47%)
Mar 03, 2017 73.20 73.20 72.02 72.85 339,465 -0.62(-0.84%)
Mar 02, 2017 73.40 73.72 72.94 73.47 324,664 +0.12(+0.17%)
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.