Cencora Inc (NY: COR )

242.59 -2.05 (-0.84%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 98.48 100.09 98.27 98.36 540,075 +0.17(+0.18%)
Aug 30, 2017 97.66 98.38 97.37 98.19 341,788 +0.57(+0.59%)
Aug 29, 2017 96.21 98.14 96.21 97.61 416,925 +1.14(+1.18%)
Aug 28, 2017 96.07 96.74 95.48 96.47 1,414,057 +0.61(+0.64%)
Aug 25, 2017 95.75 96.30 95.33 95.86 377,181 +0.42(+0.44%)
Aug 24, 2017 95.74 96.16 95.17 95.44 446,584 -0.20(-0.21%)
Aug 23, 2017 94.68 96.40 94.66 95.63 808,666 +0.81(+0.86%)
Aug 22, 2017 92.83 95.02 92.64 94.82 861,395 +2.21(+2.39%)
Aug 21, 2017 91.63 93.31 91.41 92.61 522,826 +1.42(+1.55%)
Aug 18, 2017 90.88 91.78 90.15 91.20 408,218 +0.19(+0.21%)
Aug 17, 2017 92.41 92.91 91.00 91.00 357,607 -1.51(-1.63%)
Aug 16, 2017 91.63 93.10 91.30 92.51 541,572 +1.14(+1.25%)
Aug 15, 2017 90.77 91.91 90.04 91.37 477,879 +0.42(+0.46%)
Aug 14, 2017 88.72 91.49 88.56 90.95 720,276 +2.61(+2.95%)
Aug 11, 2017 86.96 88.45 86.23 88.34 498,721 +0.65(+0.75%)
Aug 10, 2017 87.82 88.78 87.18 87.68 1,019,818 -0.33(-0.38%)
Aug 09, 2017 89.22 89.22 87.97 88.01 7,168,752 -1.21(-1.36%)
Aug 08, 2017 89.46 89.99 88.64 89.22 603,526 -0.18(-0.20%)
Aug 07, 2017 89.46 89.74 88.83 89.41 369,385 -0.06(-0.06%)
Aug 04, 2017 90.43 90.83 89.21 89.46 360,583 -0.86(-0.95%)
Aug 03, 2017 91.52 91.55 89.54 90.33 417,392 -1.18(-1.29%)
Aug 02, 2017 91.38 91.58 89.64 91.50 436,179 +0.00(+0.00%)
Aug 01, 2017 90.15 92.56 90.15 91.50 477,784 +1.57(+1.75%)
Jul 31, 2017 89.76 90.07 88.91 89.93 472,717 +0.55(+0.61%)
Jul 28, 2017 88.42 89.51 87.65 89.38 427,612 +1.12(+1.27%)
Jul 27, 2017 88.62 90.62 87.23 88.26 599,422 -0.32(-0.36%)
Jul 26, 2017 87.82 88.93 86.89 88.59 488,164 +0.84(+0.95%)
Jul 25, 2017 87.95 88.36 86.97 87.75 373,176 -0.13(-0.15%)
Jul 24, 2017 87.18 88.93 86.79 87.88 404,781 +0.82(+0.94%)
Jul 21, 2017 86.56 87.53 86.14 87.06 210,223 +0.58(+0.67%)
Jul 20, 2017 86.85 87.16 86.07 86.48 225,213 -0.37(-0.43%)
Jul 19, 2017 86.78 87.09 86.09 86.86 259,273 -0.09(-0.10%)
Jul 18, 2017 86.08 87.22 85.91 86.95 318,257 +0.64(+0.74%)
Jul 17, 2017 86.31 86.56 85.33 86.31 335,569 +0.00(+0.00%)
Jul 14, 2017 87.19 87.70 86.03 86.31 378,667 -0.30(-0.34%)
Jul 13, 2017 86.57 86.78 85.89 86.61 345,041 +0.00(+0.00%)
Jul 12, 2017 85.81 87.10 85.69 86.61 403,757 +1.74(+2.05%)
Jul 11, 2017 85.53 85.89 83.88 84.87 359,206 -0.67(-0.78%)
Jul 10, 2017 85.57 86.07 85.09 85.54 688,443 +0.17(+0.20%)
Jul 07, 2017 82.77 85.64 82.55 85.36 735,566 +2.78(+3.37%)
Jul 06, 2017 84.47 84.77 82.46 82.58 817,586 -2.38(-2.80%)
Jul 05, 2017 85.40 85.99 84.58 84.96 602,194 -0.14(-0.17%)
Jul 03, 2017 86.09 86.09 84.42 85.10 314,909 -0.65(-0.75%)
Jun 30, 2017 84.91 86.22 84.83 85.75 568,055 +0.48(+0.56%)
Jun 29, 2017 87.24 87.49 84.23 85.27 686,153 -2.24(-2.56%)
Jun 28, 2017 87.04 88.15 86.51 87.50 745,463 +0.58(+0.67%)
Jun 27, 2017 89.51 89.94 86.77 86.92 858,093 -2.87(-3.20%)
Jun 26, 2017 91.04 91.79 88.88 89.80 644,792 -0.96(-1.06%)
Jun 23, 2017 92.03 93.04 90.52 90.76 4,502,645 -1.21(-1.31%)
Jun 22, 2017 91.72 93.24 91.41 91.96 683,970 +0.35(+0.39%)
Jun 21, 2017 90.26 91.93 89.73 91.61 585,494 +1.53(+1.70%)
Jun 20, 2017 90.07 90.45 89.44 90.08 393,233 +0.16(+0.17%)
Jun 19, 2017 89.90 90.03 88.89 89.93 341,635 +0.34(+0.38%)
Jun 16, 2017 88.29 90.14 88.29 89.59 524,947 +1.07(+1.21%)
Jun 15, 2017 87.64 90.19 87.50 88.52 483,977 -0.23(-0.26%)
Jun 14, 2017 87.88 89.59 87.71 88.75 432,693 +1.65(+1.90%)
Jun 13, 2017 86.40 87.14 86.21 87.10 383,872 +0.92(+1.07%)
Jun 12, 2017 87.38 87.56 84.80 86.18 517,842 -1.21(-1.38%)
Jun 09, 2017 86.86 90.81 86.70 87.39 1,063,824 +0.91(+1.05%)
Jun 08, 2017 86.49 86.95 85.29 86.48 335,586 +0.19(+0.22%)
Jun 07, 2017 86.09 86.66 84.75 86.29 459,609 +0.20(+0.23%)
Jun 06, 2017 86.45 86.53 85.89 86.09 347,190 -0.36(-0.42%)
Jun 05, 2017 87.55 87.70 86.15 86.45 376,912 -1.10(-1.26%)
Jun 02, 2017 87.11 88.16 86.52 87.55 508,893 +1.07(+1.23%)
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.