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 29, 2018 85.28 85.28 85.28 0 -1.37(-1.58%)
Mar 28, 2018 85.06 86.77 85.02 86.65 243,348 +1.90(+2.24%)
Mar 27, 2018 84.86 86.15 83.79 84.75 403,648 +0.06(+0.07%)
Mar 26, 2018 83.99 85.08 83.69 84.69 423,065 +1.50(+1.80%)
Mar 23, 2018 86.41 86.85 82.96 83.19 582,828 -3.30(-3.82%)
Mar 22, 2018 86.51 87.93 86.37 86.49 437,498 -0.40(-0.46%)
Mar 21, 2018 87.47 87.73 86.38 86.89 266,882 -0.94(-1.06%)
Mar 20, 2018 88.35 88.88 86.68 87.83 367,571 -0.72(-0.81%)
Mar 19, 2018 89.11 89.20 87.65 88.54 560,179 -0.93(-1.04%)
Mar 16, 2018 88.73 89.58 88.14 89.48 509,681 +0.77(+0.86%)
Mar 15, 2018 88.00 89.05 87.60 88.71 461,254 +0.87(+0.99%)
Mar 14, 2018 87.62 88.15 87.23 87.84 628,135 +0.33(+0.38%)
Mar 13, 2018 86.01 87.67 86.01 87.51 799,115 +1.76(+2.05%)
Mar 12, 2018 84.22 86.27 83.89 85.75 736,265 +3.05(+3.69%)
Mar 09, 2018 81.85 82.78 81.19 82.70 355,415 +1.13(+1.38%)
Mar 08, 2018 81.49 82.00 80.78 81.58 322,172 +0.29(+0.36%)
Mar 07, 2018 81.63 81.28 373,766 +0.97(+1.21%)
Mar 06, 2018 80.47 81.35 79.79 80.31 571,703 -0.13(-0.17%)
Mar 05, 2018 77.50 80.67 77.45 80.45 424,903 +2.54(+3.25%)
Mar 02, 2018 77.69 77.91 76.57 77.91 357,554 -0.11(-0.14%)
Mar 01, 2018 78.66 80.09 77.60 78.02 425,252 -1.03(-1.30%)
Feb 28, 2018 79.87 80.40 78.72 79.05 458,646 -0.34(-0.42%)
Feb 27, 2018 80.59 81.04 78.99 79.39 408,117 -1.44(-1.78%)
Feb 26, 2018 81.12 81.23 79.91 80.83 435,017 +0.11(+0.14%)
Feb 23, 2018 78.08 80.92 77.52 80.72 528,462 +3.38(+4.37%)
Feb 22, 2018 77.34 1,044,720 +0.43(+0.56%)
Feb 21, 2018 79.40 79.64 76.89 76.91 689,453 -2.91(-3.65%)
Feb 20, 2018 80.70 81.10 79.65 79.82 534,319 -1.26(-1.55%)
Feb 16, 2018 81.08 81.08 81.08 0 -0.74(-0.91%)
Feb 15, 2018 82.58 82.80 79.88 81.82 686,874 -0.63(-0.77%)
Feb 14, 2018 82.15 82.70 80.95 82.45 485,532 -0.33(-0.40%)
Feb 13, 2018 82.36 83.07 81.53 82.78 642,292 +0.74(+0.90%)
Feb 12, 2018 82.27 82.45 78.69 82.04 846,928 +0.00(+0.00%)
Feb 09, 2018 81.19 82.63 78.02 82.04 963,954 +0.87(+1.07%)
Feb 08, 2018 86.08 86.73 80.84 81.17 1,041,679 -5.13(-5.94%)
Feb 07, 2018 85.49 87.61 85.44 86.30 403,406 +0.52(+0.61%)
Feb 06, 2018 85.10 86.58 83.81 85.78 752,307 -1.58(-1.81%)
Feb 05, 2018 87.23 87.70 86.22 87.36 286,158 -0.61(-0.69%)
Feb 02, 2018 87.72 88.77 86.83 87.97 280,318 -0.37(-0.42%)
Feb 01, 2018 91.15 92.02 88.18 88.34 335,016 -2.90(-3.18%)
Jan 31, 2018 88.07 91.66 88.07 91.24 492,279 +3.40(+3.87%)
Jan 30, 2018 88.03 88.37 87.83 87.83 557,901 -0.74(-0.84%)
Jan 29, 2018 91.73 91.73 88.56 88.57 454,409 -3.17(-3.45%)
Jan 26, 2018 90.87 91.78 90.56 91.74 392,265 +0.95(+1.05%)
Jan 25, 2018 90.76 91.46 90.48 90.79 324,588 -0.13(-0.15%)
Jan 24, 2018 91.50 91.50 90.17 90.92 311,400 -0.56(-0.61%)
Jan 23, 2018 90.23 93.03 90.05 91.48 457,522 +1.36(+1.50%)
Jan 22, 2018 90.48 90.96 89.41 90.12 422,173 -0.45(-0.49%)
Jan 19, 2018 90.63 91.18 90.22 90.57 321,917 -0.05(-0.06%)
Jan 18, 2018 89.67 91.05 89.16 90.62 430,666 +0.67(+0.75%)
Jan 17, 2018 90.71 90.71 89.16 89.95 381,421 -0.43(-0.48%)
Jan 16, 2018 89.00 92.28 89.00 90.38 442,740 +1.37(+1.54%)
Jan 12, 2018 89.00 89.00 89.00 0 -2.55(-2.79%)
Jan 11, 2018 92.38 92.42 91.04 91.56 408,324 -0.93(-1.00%)
Jan 10, 2018 92.18 92.48 390,614 -2.49(-2.63%)
Jan 09, 2018 95.90 96.17 94.82 94.98 307,092 -0.81(-0.84%)
Jan 08, 2018 94.39 96.32 94.29 95.78 384,625 +1.62(+1.72%)
Jan 05, 2018 94.17 95.02 93.74 94.17 397,734 +0.19(+0.21%)
Jan 04, 2018 93.94 94.74 93.46 93.97 399,770 +0.24(+0.25%)
Jan 03, 2018 95.21 95.82 93.61 93.74 348,718 -1.10(-1.16%)
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.