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 (%)
Aug 31, 2016 61.82 62.60 61.69 62.41 515,136 +0.26(+0.42%)
Aug 30, 2016 62.99 63.14 61.93 62.15 522,086 -0.71(-1.13%)
Aug 29, 2016 62.33 62.99 62.26 62.86 567,549 +0.66(+1.05%)
Aug 26, 2016 62.23 62.67 61.68 62.20 421,276 -0.15(-0.24%)
Aug 25, 2016 62.90 63.30 62.31 62.35 535,461 -0.77(-1.22%)
Aug 24, 2016 63.91 63.99 63.02 63.12 508,701 -0.87(-1.36%)
Aug 23, 2016 64.18 64.37 63.47 63.99 699,674 -0.18(-0.29%)
Aug 22, 2016 65.45 65.84 64.15 64.18 382,518 -1.25(-1.91%)
Aug 19, 2016 65.04 65.51 64.40 65.43 506,313 +0.39(+0.60%)
Aug 18, 2016 64.96 65.17 64.33 65.03 584,742 +0.18(+0.28%)
Aug 17, 2016 65.23 65.23 64.45 64.85 711,491 -0.12(-0.18%)
Aug 16, 2016 64.95 65.57 64.83 64.97 845,898 -0.07(-0.11%)
Aug 15, 2016 65.62 66.39 64.94 65.04 865,464 -0.58(-0.88%)
Aug 12, 2016 64.28 66.56 64.24 65.62 1,518,089 +1.81(+2.83%)
Aug 11, 2016 63.57 63.88 62.88 63.81 993,664 +0.41(+0.64%)
Aug 10, 2016 62.42 63.43 62.23 63.40 533,283 +0.94(+1.50%)
Aug 09, 2016 61.88 62.92 61.26 62.47 1,020,088 -0.06(-0.09%)
Aug 08, 2016 63.40 63.83 62.47 62.52 745,651 -1.20(-1.88%)
Aug 05, 2016 64.12 64.59 63.59 63.72 335,011 -0.58(-0.91%)
Aug 04, 2016 64.04 64.63 63.39 64.31 588,334 +0.25(+0.39%)
Aug 03, 2016 64.58 64.72 63.65 64.06 723,766 -0.42(-0.66%)
Aug 02, 2016 66.61 66.73 64.11 64.48 1,043,701 -2.26(-3.38%)
Aug 01, 2016 66.11 66.77 65.49 66.74 635,636 +0.72(+1.09%)
Jul 29, 2016 65.63 66.96 65.23 66.02 1,450,210 +0.20(+0.30%)
Jul 28, 2016 67.31 67.39 65.19 65.82 1,294,367 -1.87(-2.77%)
Jul 27, 2016 67.79 67.91 67.29 67.69 366,822 -0.09(-0.13%)
Jul 26, 2016 68.19 68.49 67.38 67.78 197,396 -0.39(-0.57%)
Jul 25, 2016 68.45 69.02 68.07 68.17 238,473 -0.14(-0.21%)
Jul 22, 2016 67.79 68.89 67.72 68.31 499,353 +0.66(+0.97%)
Jul 21, 2016 68.19 68.53 67.19 67.66 481,866 -0.57(-0.83%)
Jul 20, 2016 67.87 68.48 67.87 68.23 377,360 +0.46(+0.67%)
Jul 19, 2016 68.07 68.18 67.59 67.77 371,280 -0.15(-0.22%)
Jul 18, 2016 67.35 68.03 67.34 67.92 692,042 +0.66(+0.99%)
Jul 15, 2016 68.05 68.27 67.11 67.26 838,965 -0.77(-1.13%)
Jul 14, 2016 68.05 68.57 67.19 68.03 1,122,057 -0.63(-0.92%)
Jul 13, 2016 70.15 70.43 68.54 68.66 821,124 -1.24(-1.77%)
Jul 12, 2016 70.20 70.20 69.60 69.90 763,225 -0.58(-0.83%)
Jul 11, 2016 72.52 72.52 69.35 70.48 1,612,038 -2.70(-3.69%)
Jul 08, 2016 72.02 73.52 71.93 73.19 711,854 +1.26(+1.75%)
Jul 07, 2016 72.31 72.42 71.25 71.93 716,683 -0.18(-0.26%)
Jul 06, 2016 71.56 72.51 71.56 72.11 663,834 +0.46(+0.65%)
Jul 05, 2016 70.23 71.75 70.08 71.65 501,994 +1.61(+2.30%)
Jul 01, 2016 71.07 70.04 70.04 70.04 406,033 -0.90(-1.27%)
Jun 30, 2016 70.34 70.98 69.65 70.95 491,014 +1.14(+1.63%)
Jun 29, 2016 70.68 70.99 69.27 69.81 767,838 -0.29(-0.41%)
Jun 28, 2016 68.90 70.15 68.39 70.10 656,565 +1.78(+2.60%)
Jun 27, 2016 67.18 68.70 66.94 68.32 958,137 +0.86(+1.27%)
Jun 24, 2016 66.78 68.13 65.71 67.46 1,742,750 -0.28(-0.41%)
Jun 23, 2016 67.36 67.91 67.04 67.74 444,082 +0.70(+1.04%)
Jun 22, 2016 67.44 67.79 66.99 67.04 467,041 -0.29(-0.43%)
Jun 21, 2016 67.38 67.93 67.07 67.33 384,876 +0.06(+0.09%)
Jun 20, 2016 67.23 67.97 67.18 67.27 688,054 +0.35(+0.52%)
Jun 17, 2016 66.61 66.96 65.61 66.92 736,103 +0.22(+0.33%)
Jun 16, 2016 65.54 66.78 65.54 66.69 441,776 +0.98(+1.49%)
Jun 15, 2016 65.52 66.25 65.13 65.71 374,150 +0.28(+0.43%)
Jun 14, 2016 65.67 66.10 65.21 65.44 582,488 -0.23(-0.35%)
Jun 13, 2016 66.28 66.80 65.64 65.67 622,426 -0.40(-0.60%)
Jun 10, 2016 65.91 66.38 65.77 66.06 412,675 -0.06(-0.10%)
Jun 09, 2016 65.93 66.45 65.75 66.13 493,094 +0.07(+0.11%)
Jun 08, 2016 65.74 66.20 65.56 66.06 575,431 +0.40(+0.61%)
Jun 07, 2016 64.45 65.97 64.22 65.66 976,115 +1.71(+2.67%)
Jun 06, 2016 62.38 64.07 62.38 63.95 952,971 +1.58(+2.54%)
Jun 03, 2016 61.72 62.41 61.45 62.37 572,722 +0.96(+1.57%)
Jun 02, 2016 60.52 61.41 60.30 61.41 619,806 +0.99(+1.63%)
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.