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 (%)
Nov 30, 2017 94.24 95.96 93.44 94.76 652,378 +0.70(+0.75%)
Nov 29, 2017 97.82 98.04 93.71 94.06 656,191 -4.03(-4.11%)
Nov 28, 2017 98.54 99.87 97.99 98.09 629,025 -0.48(-0.49%)
Nov 27, 2017 98.54 98.96 97.68 98.58 322,831 +0.28(+0.29%)
Nov 24, 2017 97.78 98.83 97.13 98.30 196,319 +0.69(+0.71%)
Nov 22, 2017 97.40 97.71 95.58 97.60 420,426 +0.40(+0.41%)
Nov 21, 2017 96.01 97.48 95.95 97.20 487,387 +1.19(+1.24%)
Nov 20, 2017 96.12 96.50 95.51 96.01 243,749 +0.00(+0.00%)
Nov 17, 2017 96.07 96.07 94.47 96.01 406,825 -0.32(-0.33%)
Nov 16, 2017 95.44 97.36 94.92 96.32 353,908 +0.97(+1.02%)
Nov 15, 2017 98.47 98.47 95.30 95.36 316,741 -2.70(-2.75%)
Nov 14, 2017 98.53 99.11 97.88 98.05 325,081 -0.47(-0.47%)
Nov 13, 2017 97.18 98.64 96.58 98.52 605,360 +1.67(+1.72%)
Nov 10, 2017 96.86 97.23 95.82 96.85 324,965 -0.34(-0.35%)
Nov 09, 2017 98.12 98.46 96.96 97.19 276,058 -1.32(-1.34%)
Nov 08, 2017 97.97 99.51 97.90 98.51 424,151 +0.85(+0.87%)
Nov 07, 2017 97.11 98.22 96.53 97.66 477,197 +0.91(+0.94%)
Nov 06, 2017 94.09 97.34 94.09 96.75 779,696 +2.72(+2.90%)
Nov 03, 2017 92.21 94.65 91.90 94.03 398,109 +1.49(+1.62%)
Nov 02, 2017 90.38 92.53 89.87 92.53 512,743 +2.14(+2.36%)
Nov 01, 2017 92.96 93.32 90.27 90.40 735,110 -2.09(-2.26%)
Oct 31, 2017 92.63 93.33 91.35 92.48 634,803 +0.20(+0.22%)
Oct 30, 2017 92.32 93.42 92.22 92.28 404,583 -0.02(-0.02%)
Oct 27, 2017 92.02 93.60 91.45 92.30 482,349 +0.25(+0.27%)
Oct 26, 2017 96.03 96.03 91.86 92.05 1,108,384 -3.01(-3.17%)
Oct 25, 2017 94.74 95.80 94.53 95.06 423,904 +0.18(+0.19%)
Oct 24, 2017 94.12 95.03 93.44 94.88 437,048 +0.71(+0.75%)
Oct 23, 2017 95.45 95.64 93.92 94.17 280,085 -0.77(-0.81%)
Oct 20, 2017 96.03 96.08 94.82 94.94 206,662 -0.96(-1.00%)
Oct 19, 2017 95.61 96.14 94.95 95.90 230,692 +0.01(+0.01%)
Oct 18, 2017 95.33 96.24 94.54 95.89 316,156 +0.54(+0.57%)
Oct 17, 2017 93.32 96.07 93.31 95.35 397,646 +2.02(+2.17%)
Oct 16, 2017 93.81 94.91 93.24 93.33 486,670 -0.44(-0.47%)
Oct 13, 2017 95.52 95.52 93.66 93.77 305,090 -1.24(-1.31%)
Oct 12, 2017 94.84 95.66 94.46 95.01 510,762 +0.37(+0.39%)
Oct 11, 2017 95.24 95.27 94.12 94.65 478,979 -0.06(-0.06%)
Oct 10, 2017 93.99 95.26 93.77 94.70 404,366 +1.09(+1.16%)
Oct 09, 2017 94.76 95.17 93.53 93.62 283,010 -0.68(-0.73%)
Oct 06, 2017 93.06 94.52 92.29 94.30 427,136 +0.88(+0.94%)
Oct 05, 2017 92.54 93.60 92.40 93.43 447,937 +1.02(+1.10%)
Oct 04, 2017 91.98 92.73 91.28 92.41 539,147 +0.77(+0.84%)
Oct 03, 2017 93.44 93.74 91.50 91.64 511,248 -1.72(-1.84%)
Oct 02, 2017 93.51 93.74 92.37 93.36 677,181 -0.08(-0.09%)
Sep 29, 2017 91.77 93.80 91.77 93.44 507,426 +1.60(+1.75%)
Sep 28, 2017 91.10 91.88 90.30 91.84 445,081 +0.89(+0.98%)
Sep 27, 2017 90.24 91.00 89.56 90.95 608,281 +0.66(+0.73%)
Sep 26, 2017 90.03 91.29 89.46 90.28 626,987 +0.36(+0.41%)
Sep 25, 2017 89.85 90.40 89.15 89.92 409,411 +0.07(+0.07%)
Sep 22, 2017 91.73 92.24 89.48 89.85 566,978 -1.54(-1.69%)
Sep 21, 2017 91.29 92.15 91.15 91.39 440,198 -0.06(-0.06%)
Sep 20, 2017 93.95 94.12 91.12 91.45 654,509 -2.20(-2.35%)
Sep 19, 2017 93.20 93.90 92.25 93.66 921,997 +0.60(+0.65%)
Sep 18, 2017 91.94 93.56 91.29 93.05 623,997 +1.46(+1.59%)
Sep 15, 2017 91.71 91.90 90.45 91.59 742,802 -0.27(-0.29%)
Sep 14, 2017 92.20 92.52 90.28 91.86 907,204 -0.34(-0.37%)
Sep 13, 2017 95.25 95.29 91.84 92.20 912,077 -3.19(-3.34%)
Sep 12, 2017 99.04 99.08 94.65 95.39 761,536 -3.62(-3.66%)
Sep 11, 2017 97.53 99.38 97.48 99.01 782,213 +1.75(+1.80%)
Sep 08, 2017 96.93 97.70 96.57 97.26 462,440 +0.22(+0.22%)
Sep 07, 2017 96.90 97.54 96.44 97.04 526,791 +0.31(+0.33%)
Sep 06, 2017 98.60 99.06 96.67 96.73 663,434 -1.80(-1.82%)
Sep 05, 2017 97.82 98.90 97.21 98.52 430,567 +0.70(+0.71%)
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.