Cencora Inc (NY: COR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	114.92	115.78	113.55	115.31	1,100,075	-2.71(-2.29%)
May 28, 2020	115.92	118.69	115.21	118.02	520,756	+2.90(+2.52%)
May 27, 2020	112.65	115.20	110.22	115.12	489,025	+3.44(+3.08%)
May 26, 2020	114.49	114.49	111.42	111.68	306,160	-1.03(-0.91%)
May 22, 2020	111.99	112.91	111.33	112.71	321,915	+1.01(+0.90%)
May 21, 2020	112.57	112.65	111.06	111.70	395,740	-0.62(-0.55%)
May 20, 2020	113.74	114.23	111.98	112.32	418,034	+0.03(+0.02%)
May 19, 2020	112.65	113.46	111.71	112.29	574,892	-0.88(-0.78%)
May 18, 2020	112.71	114.40	111.88	113.17	442,057	+1.84(+1.65%)
May 15, 2020	110.86	111.46	109.02	111.33	373,980	+0.12(+0.11%)
May 14, 2020	110.97	112.09	108.83	111.21	505,129	-0.69(-0.62%)
May 13, 2020	111.15	112.82	110.59	111.91	380,482	+0.31(+0.28%)
May 12, 2020	114.93	114.93	111.34	111.59	402,470	-3.09(-2.69%)
May 11, 2020	112.60	115.27	112.53	114.68	675,080	+1.15(+1.01%)
May 08, 2020	112.08	113.61	110.96	113.53	261,623	+2.57(+2.31%)
May 07, 2020	114.51	114.68	110.06	110.96	722,251	-1.81(-1.61%)
May 06, 2020	112.83	115.76	111.56	112.77	1,820,634	+1.77(+1.59%)
May 05, 2020	110.86	112.63	109.28	111.01	1,357,541	-1.93(-1.71%)
May 04, 2020	111.47	113.17	110.21	112.94	293,786	+1.29(+1.16%)
May 01, 2020	113.26	113.26	110.53	111.65	376,469	-0.31(-0.28%)
Apr 30, 2020	113.43	115.19	110.44	111.96	436,536	-3.06(-2.66%)
Apr 29, 2020	116.36	116.77	113.78	115.02	464,305	+0.16(+0.14%)
Apr 28, 2020	115.29	116.20	114.25	114.86	354,845	+1.67(+1.48%)
Apr 27, 2020	112.37	114.45	112.25	113.19	302,709	+1.64(+1.47%)
Apr 24, 2020	111.78	111.80	109.69	111.55	272,664	+0.78(+0.70%)
Apr 23, 2020	109.98	111.68	108.98	110.78	312,693	+1.03(+0.93%)
Apr 22, 2020	108.81	110.79	107.09	109.75	244,905	+2.65(+2.48%)
Apr 21, 2020	107.52	108.80	104.59	107.10	223,303	-2.42(-2.21%)
Apr 20, 2020	109.52	110.66	108.60	109.52	236,503	-0.65(-0.59%)
Apr 17, 2020	111.39	112.64	107.97	110.17	330,466	+0.69(+0.63%)
Apr 16, 2020	108.07	110.97	106.65	109.48	321,391	+0.88(+0.81%)
Apr 15, 2020	108.77	110.22	106.83	108.60	268,093	-1.88(-1.70%)
Apr 14, 2020	110.34	110.98	108.89	110.47	502,124	+3.34(+3.12%)
Apr 13, 2020	110.29	110.31	107.03	107.13	333,359	-4.45(-3.99%)
Apr 09, 2020	107.83	112.70	107.09	111.58	524,871	+4.16(+3.87%)
Apr 08, 2020	106.12	108.02	103.36	107.42	342,960	+2.86(+2.73%)
Apr 07, 2020	109.26	111.56	104.23	104.57	454,484	-2.49(-2.33%)
Apr 06, 2020	105.12	107.89	105.12	107.06	330,439	+3.98(+3.86%)
Apr 03, 2020	104.91	107.82	101.72	103.08	469,558	-2.98(-2.81%)
Apr 02, 2020	104.35	106.34	103.07	106.06	423,215	+1.15(+1.09%)
Apr 01, 2020	104.03	106.79	101.03	104.91	594,503	-2.16(-2.02%)
Mar 31, 2020	105.49	107.93	100.89	107.07	840,402	+1.31(+1.24%)
Mar 30, 2020	102.37	106.18	100.75	105.76	731,669	+4.89(+4.84%)
Mar 27, 2020	93.45	104.05	92.71	100.88	661,969	+4.62(+4.80%)
Mar 26, 2020	94.10	100.79	92.47	96.25	625,216	+2.89(+3.09%)
Mar 25, 2020	87.02	96.86	85.88	93.36	533,269	+6.18(+7.08%)
Mar 24, 2020	88.58	88.89	82.29	87.19	616,948	+1.81(+2.12%)
Mar 23, 2020	89.87	91.90	82.91	85.38	719,267	-6.88(-7.46%)
Mar 20, 2020	98.60	98.60	90.91	92.26	832,824	-4.65(-4.80%)
Mar 19, 2020	94.74	97.98	92.16	96.91	694,959	+0.85(+0.88%)
Mar 18, 2020	92.72	98.67	90.31	96.06	678,798	-2.72(-2.76%)
Mar 17, 2020	93.91	104.37	91.64	98.78	994,704	+7.16(+7.82%)
Mar 16, 2020	87.71	96.19	85.56	91.62	860,863	-7.84(-7.88%)
Mar 13, 2020	92.51	99.91	88.33	99.46	557,223	+10.67(+12.02%)
Mar 12, 2020	90.76	93.36	87.18	88.79	868,802	-8.34(-8.59%)
Mar 11, 2020	98.71	99.34	94.68	97.13	706,480	-4.01(-3.97%)
Mar 10, 2020	96.20	101.43	93.45	101.14	483,414	+7.18(+7.64%)
Mar 09, 2020	94.65	97.46	93.92	93.96	464,962	-6.33(-6.31%)
Mar 06, 2020	99.32	100.59	96.85	100.29	342,477	-1.47(-1.45%)
Mar 05, 2020	101.16	101.94	99.54	101.76	652,828	-0.86(-0.84%)
Mar 04, 2020	100.10	102.71	100.10	102.62	324,575	+4.01(+4.07%)
Mar 03, 2020	100.21	102.07	97.67	98.61	436,084	-1.45(-1.45%)

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.