Cencora Inc (NY: COR )

228.08 -1.40 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 20.65 21.00 20.39 20.89 309,606 +0.29(+1.40%)
May 30, 2012 20.94 21.07 20.61 20.61 101,654 -0.55(-2.61%)
May 29, 2012 21.09 21.35 20.94 21.16 285,265 +0.17(+0.79%)
May 25, 2012 21.07 21.17 20.81 20.99 57,572 -0.08(-0.37%)
May 24, 2012 20.93 21.07 20.57 21.07 86,903 +0.09(+0.42%)
May 23, 2012 20.72 20.98 20.54 20.98 69,000 +0.12(+0.59%)
May 22, 2012 20.94 20.94 20.66 20.86 122,042 +0.00(+0.00%)
May 21, 2012 20.68 21.03 20.42 20.86 155,392 +0.18(+0.89%)
May 18, 2012 20.88 21.25 20.68 20.68 121,150 -0.24(-1.13%)
May 17, 2012 21.63 21.67 20.84 20.91 123,204 -0.75(-3.48%)
May 16, 2012 21.85 22.05 21.57 21.67 176,173 +0.01(+0.04%)
May 15, 2012 21.71 22.04 21.62 21.66 406,360 +0.06(+0.28%)
May 14, 2012 21.46 21.77 21.37 21.60 189,197 -0.09(-0.40%)
May 11, 2012 21.41 21.88 21.34 21.68 125,204 +0.04(+0.20%)
May 10, 2012 22.21 22.28 21.51 21.64 217,138 -0.56(-2.53%)
May 09, 2012 22.15 22.31 22.01 22.20 85,106 -0.12(-0.55%)
May 08, 2012 22.03 22.52 21.81 22.32 108,033 +0.12(+0.55%)
May 07, 2012 21.98 22.38 21.84 22.20 91,192 +0.09(+0.40%)
May 04, 2012 22.24 22.36 22.05 22.11 105,047 -0.21(-0.94%)
May 03, 2012 22.29 22.50 22.09 22.32 156,898 +0.04(+0.20%)
May 02, 2012 22.09 22.35 21.99 22.28 117,074 +0.07(+0.32%)
May 01, 2012 21.76 22.55 21.75 22.21 304,753 +0.39(+1.77%)
Apr 30, 2012 21.95 22.02 21.66 21.82 170,736 -0.14(-0.64%)
Apr 27, 2012 21.80 22.11 21.74 21.96 236,823 +0.18(+0.80%)
Apr 26, 2012 21.78 22.34 21.76 21.79 179,542 +0.32(+1.51%)
Apr 25, 2012 21.44 21.64 21.20 21.46 139,920 +0.19(+0.91%)
Apr 24, 2012 20.82 21.34 20.74 21.27 124,744 +0.39(+1.89%)
Apr 23, 2012 21.02 21.07 20.79 20.88 89,801 -0.38(-1.77%)
Apr 20, 2012 21.02 21.27 20.96 21.25 147,652 +0.41(+1.98%)
Apr 19, 2012 20.74 20.86 20.61 20.84 140,625 +0.17(+0.80%)
Apr 18, 2012 20.88 20.89 20.62 20.68 95,964 -0.30(-1.42%)
Apr 17, 2012 21.10 21.32 20.94 20.97 156,730 +0.00(+0.00%)
Apr 16, 2012 21.03 21.03 20.67 20.97 148,743 +0.09(+0.42%)
Apr 13, 2012 20.75 20.92 20.52 20.89 89,471 +0.04(+0.21%)
Apr 12, 2012 20.41 20.96 20.34 20.84 107,883 +0.42(+2.06%)
Apr 11, 2012 19.93 20.43 19.88 20.42 144,037 +0.63(+3.19%)
Apr 10, 2012 20.56 20.62 19.74 19.79 175,208 -0.81(-3.91%)
Apr 09, 2012 20.71 20.71 20.51 20.60 153,555 -0.42(-2.00%)
Apr 05, 2012 20.50 21.03 20.50 21.02 127,450 +0.39(+1.91%)
Apr 04, 2012 20.51 20.82 20.19 20.62 245,158 -0.04(-0.21%)
Apr 03, 2012 20.98 21.03 20.65 20.67 208,528 -0.34(-1.63%)
Apr 02, 2012 20.69 21.03 20.61 21.01 132,510 +0.34(+1.65%)
Mar 30, 2012 20.87 20.87 20.54 20.67 196,448 -0.07(-0.34%)
Mar 29, 2012 20.82 21.02 20.40 20.74 92,574 -0.16(-0.75%)
Mar 28, 2012 20.82 20.95 20.15 20.89 138,897 -0.04(-0.21%)
Mar 27, 2012 21.03 21.03 20.84 20.94 135,573 -0.03(-0.13%)
Mar 26, 2012 21.19 21.21 20.78 20.96 150,101 -0.06(-0.29%)
Mar 23, 2012 20.15 21.03 19.64 21.03 223,079 +0.33(+1.61%)
Mar 22, 2012 21.03 21.05 20.41 20.69 119,451 -0.46(-2.15%)
Mar 21, 2012 21.18 21.51 21.04 21.15 107,155 +0.02(+0.08%)
Mar 20, 2012 20.82 21.67 20.78 21.13 211,063 +0.19(+0.92%)
Mar 19, 2012 19.97 21.20 19.97 20.94 275,150 +0.96(+4.82%)
Mar 16, 2012 19.97 20.16 19.86 19.97 171,854 +0.03(+0.13%)
Mar 15, 2012 19.98 20.21 19.76 19.95 185,229 +0.00(+0.00%)
Mar 14, 2012 19.62 20.07 19.53 19.95 149,057 +0.38(+1.92%)
Mar 13, 2012 19.52 19.61 19.45 19.57 410,258 +0.11(+0.59%)
Mar 12, 2012 19.50 19.63 19.44 19.46 338,065 -0.04(-0.18%)
Mar 09, 2012 19.72 19.85 19.38 19.49 251,606 -0.18(-0.89%)
Mar 08, 2012 20.13 20.13 19.65 19.67 114,126 -0.28(-1.41%)
Mar 07, 2012 19.63 20.05 19.48 19.95 107,464 +0.37(+1.88%)
Mar 06, 2012 19.75 19.93 19.53 19.58 133,242 -0.30(-1.50%)
Mar 05, 2012 19.41 19.97 19.37 19.88 144,744 +0.43(+2.21%)
Mar 02, 2012 19.34 19.62 19.30 19.45 230,550 +0.17(+0.86%)
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.