Cencora Inc (NY: COR )

241.09 -3.55 (-1.45%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 76.39 76.79 75.17 76.59 336,785 +0.30(+0.39%)
Dec 28, 2018 75.61 76.99 75.30 76.29 382,002 +1.26(+1.69%)
Dec 27, 2018 73.25 75.05 72.49 75.03 389,757 +0.90(+1.22%)
Dec 26, 2018 72.17 74.14 71.64 74.12 733,977 +2.25(+3.14%)
Dec 24, 2018 73.98 74.15 71.72 71.87 207,879 -2.52(-3.39%)
Dec 21, 2018 75.42 77.57 73.73 74.39 1,404,630 -1.02(-1.36%)
Dec 20, 2018 78.66 79.02 74.77 75.42 605,655 -3.61(-4.56%)
Dec 19, 2018 81.22 81.22 78.70 79.02 601,922 -2.05(-2.52%)
Dec 18, 2018 79.88 81.31 79.88 81.07 302,404 +1.95(+2.47%)
Dec 17, 2018 83.96 84.24 78.79 79.12 400,988 -4.88(-5.81%)
Dec 14, 2018 84.14 84.30 83.33 84.00 290,824 -0.60(-0.71%)
Dec 13, 2018 84.97 85.90 84.55 84.60 344,874 -0.22(-0.26%)
Dec 12, 2018 86.34 86.79 84.67 84.81 496,415 -1.07(-1.25%)
Dec 11, 2018 84.62 86.19 84.50 85.89 459,119 +1.73(+2.06%)
Dec 10, 2018 83.78 84.49 81.80 84.15 261,169 -0.10(-0.11%)
Dec 07, 2018 85.82 86.33 83.44 84.25 318,279 -1.75(-2.04%)
Dec 06, 2018 83.04 86.09 82.24 86.00 455,542 +2.48(+2.97%)
Dec 04, 2018 85.53 85.87 83.28 83.52 304,898 -1.99(-2.33%)
Dec 03, 2018 84.91 85.65 84.14 85.51 290,880 +1.03(+1.22%)
Nov 30, 2018 83.34 84.64 82.99 84.48 439,408 +1.11(+1.33%)
Nov 29, 2018 83.39 83.82 82.36 83.37 289,399 -0.01(-0.01%)
Nov 28, 2018 81.66 83.75 81.51 83.38 470,829 +1.87(+2.30%)
Nov 27, 2018 81.81 82.24 81.12 81.51 286,410 -0.30(-0.37%)
Nov 26, 2018 81.02 81.88 80.76 81.81 245,092 +1.53(+1.90%)
Nov 23, 2018 80.57 81.18 80.23 80.29 112,476 -0.41(-0.50%)
Nov 21, 2018 80.69 80.69 80.69 0 +1.07(+1.34%)
Nov 20, 2018 80.98 81.55 79.49 79.63 460,891 -1.94(-2.38%)
Nov 19, 2018 82.26 83.19 80.97 81.57 461,717 -0.62(-0.76%)
Nov 16, 2018 81.77 82.72 81.60 82.19 380,920 +0.14(+0.17%)
Nov 15, 2018 81.34 82.34 80.25 82.06 332,515 +0.57(+0.70%)
Nov 14, 2018 83.83 83.88 81.38 81.48 592,057 -1.86(-2.23%)
Nov 13, 2018 83.24 83.76 82.45 83.34 422,208 +0.13(+0.16%)
Nov 12, 2018 83.15 83.95 83.11 83.21 337,954 +0.00(+0.00%)
Nov 09, 2018 84.29 84.37 81.99 83.21 404,800 -1.40(-1.65%)
Nov 08, 2018 84.31 84.90 84.09 84.60 222,301 -0.16(-0.18%)
Nov 07, 2018 84.95 85.41 84.09 84.76 255,108 +0.48(+0.57%)
Nov 06, 2018 83.67 84.47 83.47 84.28 355,983 +0.77(+0.92%)
Nov 05, 2018 82.60 84.36 82.58 83.51 435,230 +0.92(+1.11%)
Nov 02, 2018 82.59 82.91 81.49 82.59 424,757 +0.30(+0.37%)
Nov 01, 2018 81.70 82.48 80.83 82.29 386,737 +0.93(+1.14%)
Oct 31, 2018 80.04 82.17 78.88 81.36 965,886 +1.94(+2.44%)
Oct 30, 2018 78.16 79.82 76.60 79.42 1,028,194 +1.03(+1.32%)
Oct 29, 2018 80.87 81.87 78.00 78.39 954,028 -1.86(-2.31%)
Oct 26, 2018 84.23 85.08 79.02 80.24 1,247,740 -6.75(-7.76%)
Oct 25, 2018 88.31 89.63 85.49 87.00 1,145,252 -3.81(-4.20%)
Oct 24, 2018 90.33 91.83 89.94 90.81 423,597 +0.62(+0.69%)
Oct 23, 2018 89.54 90.33 88.80 90.19 386,703 +0.07(+0.08%)
Oct 22, 2018 91.11 91.35 90.01 90.12 351,591 -0.76(-0.84%)
Oct 19, 2018 90.33 91.28 90.21 90.88 350,119 +0.63(+0.70%)
Oct 18, 2018 90.19 91.13 89.87 90.25 272,125 -0.23(-0.26%)
Oct 17, 2018 90.15 90.75 89.11 90.48 228,040 +0.39(+0.43%)
Oct 16, 2018 87.23 90.28 86.87 90.09 432,944 +3.07(+3.53%)
Oct 15, 2018 86.95 88.04 86.95 87.02 393,859 -0.11(-0.13%)
Oct 12, 2018 87.29 87.44 86.16 87.14 659,285 +0.41(+0.47%)
Oct 11, 2018 90.33 90.33 86.67 86.73 652,643 -3.58(-3.96%)
Oct 10, 2018 91.24 92.28 90.14 90.31 410,636 -1.17(-1.28%)
Oct 09, 2018 91.68 92.45 90.48 91.48 309,663 -0.37(-0.41%)
Oct 08, 2018 91.52 92.75 91.52 91.85 288,390 +0.40(+0.44%)
Oct 05, 2018 91.68 92.33 91.16 91.45 229,336 -0.13(-0.14%)
Oct 04, 2018 93.24 93.24 91.26 91.58 423,348 -2.43(-2.58%)
Oct 03, 2018 94.74 95.33 93.13 94.01 437,275 -0.66(-0.70%)
Oct 02, 2018 95.21 95.21 93.88 94.67 321,067 -0.32(-0.34%)
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.