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 31, 2014 23.78 24.12 23.66 24.03 96,228 +0.33(+1.41%)
Mar 28, 2014 23.71 24.11 23.53 23.70 73,585 -0.04(-0.16%)
Mar 27, 2014 23.45 23.95 23.33 23.74 152,851 +0.09(+0.36%)
Mar 26, 2014 23.81 24.42 23.53 23.65 151,879 +0.12(+0.53%)
Mar 25, 2014 23.86 23.94 23.37 23.53 188,750 -0.19(-0.78%)
Mar 24, 2014 23.82 23.82 23.53 23.71 121,053 -0.05(-0.23%)
Mar 21, 2014 23.26 23.83 23.26 23.77 185,063 +0.53(+2.27%)
Mar 20, 2014 23.18 23.54 22.82 23.24 98,900 -0.07(-0.30%)
Mar 19, 2014 23.87 24.15 23.20 23.31 86,234 -0.65(-2.72%)
Mar 18, 2014 23.92 24.01 23.71 23.96 114,324 +0.01(+0.03%)
Mar 17, 2014 23.73 24.04 23.69 23.95 71,305 +0.31(+1.31%)
Mar 14, 2014 23.47 23.84 23.35 23.64 125,529 +0.04(+0.16%)
Mar 13, 2014 24.36 24.38 23.56 23.60 114,696 -0.75(-3.09%)
Mar 12, 2014 24.13 24.55 24.13 24.36 79,040 +0.06(+0.26%)
Mar 11, 2014 23.92 24.49 23.92 24.29 210,259 +0.39(+1.62%)
Mar 10, 2014 23.82 24.08 23.36 23.91 203,982 +0.02(+0.06%)
Mar 07, 2014 24.49 24.49 23.68 23.89 199,848 -0.56(-2.28%)
Mar 06, 2014 24.75 24.80 24.39 24.45 154,638 -0.25(-1.00%)
Mar 05, 2014 24.55 24.92 24.36 24.70 138,378 +0.10(+0.41%)
Mar 04, 2014 24.20 24.80 24.20 24.60 251,864 +0.37(+1.54%)
Mar 03, 2014 24.03 24.45 23.80 24.22 155,564 +0.09(+0.35%)
Feb 28, 2014 24.29 24.43 23.91 24.14 265,740 -0.09(-0.35%)
Feb 27, 2014 24.36 24.39 24.03 24.22 163,258 -0.20(-0.83%)
Feb 26, 2014 24.49 24.67 24.29 24.43 325,163 -0.05(-0.22%)
Feb 25, 2014 24.41 24.61 24.37 24.48 418,162 +0.14(+0.57%)
Feb 24, 2014 24.23 24.66 24.04 24.34 244,491 +0.26(+1.09%)
Feb 21, 2014 23.91 24.18 23.36 24.08 211,327 +0.14(+0.58%)
Feb 20, 2014 23.94 24.34 23.84 23.94 209,703 -0.09(-0.36%)
Feb 19, 2014 24.54 24.80 24.01 24.02 181,002 -0.61(-2.49%)
Feb 18, 2014 24.38 24.97 24.38 24.63 284,942 +0.30(+1.24%)
Feb 14, 2014 23.43 24.33 24.33 24.33 666,575 +0.91(+3.87%)
Feb 13, 2014 23.72 23.72 23.03 23.43 276,407 +0.12(+0.50%)
Feb 12, 2014 23.39 23.80 23.17 23.31 304,073 -0.02(-0.07%)
Feb 11, 2014 23.87 23.87 23.32 23.32 350,865 -0.51(-2.15%)
Feb 10, 2014 23.50 23.91 23.15 23.84 156,474 +0.42(+1.79%)
Feb 07, 2014 23.22 23.91 23.01 23.42 220,203 +0.19(+0.83%)
Feb 06, 2014 23.19 23.48 22.68 23.22 271,372 +0.05(+0.20%)
Feb 05, 2014 23.80 23.80 23.13 23.18 223,499 -0.58(-2.45%)
Feb 04, 2014 23.62 24.35 23.62 23.76 429,498 +0.31(+1.32%)
Feb 03, 2014 23.78 23.89 23.35 23.45 644,429 -0.33(-1.40%)
Jan 31, 2014 23.59 23.90 23.59 23.78 227,008 -0.07(-0.29%)
Jan 30, 2014 24.00 24.10 23.77 23.85 179,896 +0.09(+0.39%)
Jan 29, 2014 24.37 24.37 23.46 23.76 216,637 -0.78(-3.16%)
Jan 28, 2014 25.11 25.17 24.50 24.53 182,235 -0.50(-2.01%)
Jan 27, 2014 25.63 25.63 24.88 25.04 149,513 -0.55(-2.15%)
Jan 24, 2014 25.22 25.62 24.86 25.59 268,021 +0.09(+0.33%)
Jan 23, 2014 25.83 25.83 25.41 25.50 249,472 -0.33(-1.26%)
Jan 22, 2014 25.84 26.00 25.69 25.83 159,920 -0.08(-0.30%)
Jan 21, 2014 25.72 26.15 25.56 25.91 170,832 +0.29(+1.12%)
Jan 17, 2014 25.68 25.62 25.62 25.62 79,596 +0.01(+0.03%)
Jan 16, 2014 25.49 25.96 25.44 25.61 124,669 +0.01(+0.03%)
Jan 15, 2014 25.20 25.66 24.80 25.60 167,805 +0.40(+1.60%)
Jan 14, 2014 24.46 25.36 24.46 25.20 153,912 +0.85(+3.50%)
Jan 13, 2014 23.87 24.40 23.67 24.35 217,441 +0.44(+1.85%)
Jan 10, 2014 24.65 24.76 23.87 23.91 243,663 -0.75(-3.05%)
Jan 09, 2014 24.46 24.77 24.08 24.66 149,127 +0.25(+1.02%)
Jan 08, 2014 24.73 24.98 23.65 24.41 265,340 -0.40(-1.62%)
Jan 07, 2014 24.69 25.13 24.38 24.81 99,925 +0.28(+1.14%)
Jan 06, 2014 24.60 24.60 24.16 24.53 125,884 +0.01(+0.03%)
Jan 03, 2014 24.50 24.70 24.24 24.53 174,850 -0.05(-0.22%)
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.