Cencora Inc (NY: COR )

242.99 -1.65 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 73.01 73.66 72.00 73.35 362,091 +0.06(+0.08%)
Feb 28, 2017 73.36 73.89 73.04 73.29 456,848 -0.02(-0.02%)
Feb 27, 2017 73.23 73.65 73.01 73.31 334,824 +0.06(+0.08%)
Feb 24, 2017 72.45 73.89 72.16 73.25 420,904 +0.94(+1.31%)
Feb 23, 2017 72.99 73.01 71.46 72.31 397,637 -0.15(-0.21%)
Feb 22, 2017 71.87 72.73 71.79 72.46 372,128 +0.78(+1.09%)
Feb 21, 2017 70.42 71.76 70.39 71.68 312,593 +1.40(+1.99%)
Feb 17, 2017 70.28 70.28 70.28 0 -0.27(-0.38%)
Feb 16, 2017 69.88 70.61 69.74 70.55 502,334 +0.89(+1.27%)
Feb 15, 2017 68.88 70.12 68.20 69.66 470,775 +0.28(+0.41%)
Feb 14, 2017 70.08 70.10 68.65 69.38 460,402 -0.72(-1.03%)
Feb 13, 2017 70.82 71.17 70.09 70.10 362,169 -0.72(-1.01%)
Feb 10, 2017 70.29 70.91 69.38 70.82 593,532 +0.68(+0.97%)
Feb 09, 2017 70.39 71.59 70.07 70.13 665,483 -0.09(-0.13%)
Feb 08, 2017 70.16 70.73 69.53 70.22 985,167 -0.51(-0.72%)
Feb 07, 2017 70.79 71.29 70.47 70.74 418,198 +0.07(+0.10%)
Feb 06, 2017 70.98 71.07 70.25 70.66 352,080 -0.33(-0.47%)
Feb 03, 2017 70.75 71.87 70.62 71.00 387,674 +0.79(+1.12%)
Feb 02, 2017 69.97 70.47 69.78 70.21 511,244 +0.47(+0.68%)
Feb 01, 2017 70.31 70.55 69.73 69.73 530,945 -0.35(-0.50%)
Jan 31, 2017 70.34 71.34 70.01 70.08 503,200 +0.04(+0.06%)
Jan 30, 2017 70.44 70.44 69.49 70.04 347,033 -0.41(-0.59%)
Jan 27, 2017 71.75 71.75 70.23 70.46 696,997 -1.14(-1.59%)
Jan 26, 2017 71.26 71.97 70.90 71.60 446,610 +0.58(+0.81%)
Jan 25, 2017 71.65 72.08 70.58 71.02 582,416 -0.56(-0.78%)
Jan 24, 2017 70.67 71.65 70.47 71.58 416,573 +1.10(+1.56%)
Jan 23, 2017 70.06 70.86 69.88 70.48 416,649 +0.72(+1.03%)
Jan 20, 2017 69.54 70.69 69.45 69.77 503,360 +0.35(+0.50%)
Jan 19, 2017 68.84 69.97 68.35 69.42 636,707 +0.41(+0.60%)
Jan 18, 2017 68.12 69.56 67.89 69.00 515,466 +0.69(+1.01%)
Jan 17, 2017 68.24 68.94 67.88 68.31 343,988 +0.39(+0.57%)
Jan 13, 2017 67.92 67.92 67.92 0 +0.37(+0.54%)
Jan 12, 2017 67.14 67.93 66.42 67.55 496,666 +0.39(+0.58%)
Jan 11, 2017 67.39 67.90 66.74 67.16 586,340 +0.44(+0.66%)
Jan 10, 2017 66.32 67.33 66.20 66.72 838,443 +0.09(+0.13%)
Jan 09, 2017 67.06 67.54 66.38 66.63 550,627 -0.44(-0.66%)
Jan 06, 2017 67.81 68.34 67.02 67.07 568,656 -0.93(-1.36%)
Jan 05, 2017 67.06 68.42 66.76 68.00 643,292 +0.50(+0.75%)
Jan 04, 2017 65.76 67.59 65.73 67.50 653,531 +1.90(+2.90%)
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.