Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cencora Inc (NY: COR )

222.12 +0.27 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 27, 2021 167.26 0 -0.36(-0.22%)
Dec 23, 2021 167.65 167.80 167.42 167.63 1,760,543 -0.14(-0.08%)
Dec 22, 2021 167.81 167.83 167.66 167.77 2,504,619 +0.06(+0.04%)
Dec 21, 2021 167.88 167.91 167.62 167.71 2,952,176 -0.05(-0.03%)
Dec 20, 2021 167.84 167.96 167.75 167.76 2,079,195 +0.08(+0.05%)
Dec 17, 2021 167.90 167.99 167.68 167.68 5,246,934 -0.30(-0.18%)
Dec 16, 2021 167.91 167.99 167.83 167.97 3,141,848 +0.03(+0.02%)
Dec 15, 2021 167.65 168.00 167.65 167.94 2,440,031 +0.13(+0.08%)
Dec 14, 2021 167.99 168.01 167.82 167.82 1,688,897 -0.22(-0.13%)
Dec 13, 2021 167.85 168.07 167.80 168.03 1,154,088 +0.14(+0.08%)
Dec 10, 2021 167.94 168.09 167.84 167.90 964,625 +0.05(+0.03%)
Dec 09, 2021 167.98 168.11 167.79 167.84 1,785,795 -0.04(-0.02%)
Dec 08, 2021 168.12 168.18 167.83 167.88 1,862,069 -0.30(-0.18%)
Dec 07, 2021 167.92 168.23 167.83 168.18 1,160,937 +0.27(+0.16%)
Dec 06, 2021 167.94 168.15 167.81 167.91 1,355,779 -0.49(-0.29%)
Dec 03, 2021 167.90 168.44 167.75 168.41 2,488,337 +0.60(+0.36%)
Dec 02, 2021 168.14 168.24 167.73 167.81 1,868,590 +0.11(+0.06%)
Dec 01, 2021 168.12 168.83 167.65 167.70 1,943,332 +0.07(+0.04%)
Nov 30, 2021 167.60 168.75 167.60 167.63 1,547,188 -0.31(-0.19%)
Nov 29, 2021 167.78 168.46 167.62 167.94 1,317,928 +0.65(+0.39%)
Nov 26, 2021 168.07 168.30 167.29 167.29 623,760 -0.51(-0.30%)
Nov 24, 2021 167.73 168.34 167.28 167.81 896,085 +0.42(+0.25%)
Nov 23, 2021 167.63 167.72 167.21 167.38 1,561,355 -0.32(-0.19%)
Nov 22, 2021 167.96 168.42 167.19 167.71 1,109,280 -0.26(-0.16%)
Nov 19, 2021 168.36 168.55 167.78 167.97 1,170,837 -0.10(-0.06%)
Nov 18, 2021 167.92 168.57 167.84 168.07 1,005,512 -0.20(-0.12%)
Nov 17, 2021 168.46 168.82 167.71 168.26 801,587 +0.01(+0.01%)
Nov 16, 2021 168.07 169.17 167.60 168.25 1,808,961 -0.80(-0.48%)
Nov 15, 2021 167.14 170.10 167.09 169.06 4,740,603 +5.80(+3.55%)
Nov 12, 2021 160.14 163.47 159.35 163.26 524,150 +3.59(+2.25%)
Nov 11, 2021 158.39 160.46 158.35 159.67 322,882 +1.76(+1.12%)
Nov 10, 2021 156.80 157.91 365,824 +0.23(+0.14%)
Nov 09, 2021 154.81 167.63 154.26 157.68 3,095,121 +3.30(+2.14%)
Nov 08, 2021 150.62 155.11 148.74 154.38 532,669 +3.67(+2.44%)
Nov 05, 2021 150.55 151.40 148.79 150.70 669,207 +0.95(+0.64%)
Nov 04, 2021 148.54 151.77 146.72 149.75 555,593 +0.94(+0.63%)
Nov 03, 2021 144.83 150.48 144.83 148.81 612,343 +3.98(+2.75%)
Nov 02, 2021 145.26 145.82 142.67 144.83 327,670 +0.34(+0.24%)
Nov 01, 2021 139.84 145.20 139.18 144.49 400,013 +4.88(+3.50%)
Oct 29, 2021 141.88 142.59 138.02 139.61 398,846 -2.60(-1.83%)
Oct 28, 2021 143.67 144.35 138.90 142.21 482,401 -1.93(-1.34%)
Oct 27, 2021 143.81 145.39 143.71 144.14 290,125 +0.86(+0.60%)
Oct 26, 2021 142.67 143.28 233,290 +0.58(+0.41%)
Oct 25, 2021 143.05 143.05 141.37 142.70 196,330 +0.42(+0.30%)
Oct 22, 2021 142.96 143.88 141.96 142.28 217,829 -0.60(-0.42%)
Oct 21, 2021 143.62 143.92 142.06 142.87 190,608 -0.52(-0.36%)
Oct 20, 2021 138.21 143.62 138.21 143.39 422,187 +5.47(+3.96%)
Oct 19, 2021 138.59 139.23 137.47 137.93 390,704 -0.30(-0.22%)
Oct 18, 2021 138.34 139.15 137.57 138.23 192,911 -0.55(-0.40%)
Oct 15, 2021 139.15 139.97 137.36 138.78 268,347 +0.14(+0.10%)
Oct 14, 2021 137.03 139.35 136.69 138.64 247,364 +2.20(+1.62%)
Oct 13, 2021 137.58 137.58 135.37 136.44 241,633 -0.16(-0.11%)
Oct 12, 2021 135.54 137.49 135.24 136.59 172,548 +1.02(+0.75%)
Oct 11, 2021 136.08 136.27 134.85 135.57 129,891 -0.17(-0.12%)
Oct 08, 2021 137.88 138.17 135.67 135.74 187,280 -2.50(-1.81%)
Oct 07, 2021 138.32 140.14 137.88 138.24 159,873 +0.22(+0.16%)
Oct 06, 2021 135.72 137.97 134.36 138.01 186,406 +1.83(+1.35%)
Oct 05, 2021 138.23 138.47 135.49 136.18 256,960 -2.74(-1.98%)
Oct 04, 2021 137.88 139.34 136.99 138.92 243,110 +1.66(+1.21%)
Oct 01, 2021 136.52 138.61 134.71 137.27 303,082 +1.50(+1.10%)
Sep 30, 2021 139.00 139.06 135.44 135.77 439,282 -2.24(-1.63%)
Sep 29, 2021 138.67 140.04 137.81 138.01 410,380 -0.36(-0.26%)
Sep 28, 2021 136.69 138.89 134.24 138.38 450,806 +0.63(+0.46%)
Sep 27, 2021 142.67 142.67 137.55 137.74 372,154 -5.09(-3.56%)
Sep 24, 2021 144.47 144.47 142.37 142.83 206,299 -1.64(-1.14%)
Sep 23, 2021 148.05 148.53 143.18 144.47 280,251 -3.39(-2.29%)
Sep 22, 2021 146.50 148.49 145.84 147.87 249,727 +1.73(+1.18%)
Sep 21, 2021 145.50 148.43 144.78 146.14 330,465 +0.87(+0.60%)
Sep 20, 2021 144.24 146.04 143.66 145.27 207,726 -0.02(-0.01%)
Sep 17, 2021 146.75 148.09 145.12 145.29 883,246 -0.24(-0.17%)
Sep 16, 2021 144.72 146.23 144.05 145.53 225,878 +0.72(+0.50%)
Sep 15, 2021 144.10 145.31 143.76 144.81 198,956 +1.08(+0.75%)
Sep 14, 2021 143.39 145.33 142.94 143.74 208,513 +1.31(+0.92%)
Sep 13, 2021 144.21 144.87 142.00 142.43 256,722 -1.11(-0.77%)
Sep 10, 2021 145.92 146.71 143.47 143.53 398,684 -2.38(-1.63%)
Sep 09, 2021 148.69 148.69 145.88 145.91 249,079 -4.01(-2.68%)
Sep 08, 2021 148.08 150.93 148.08 149.92 257,793 +1.89(+1.27%)
Sep 07, 2021 149.78 149.83 147.23 148.04 302,978 -1.90(-1.27%)
Sep 03, 2021 148.70 150.26 148.09 149.94 247,650 +0.21(+0.14%)
Sep 02, 2021 147.64 150.27 146.76 149.73 337,978 +2.33(+1.58%)
Sep 01, 2021 144.27 147.40 144.27 147.40 239,820 +3.29(+2.28%)
Aug 31, 2021 142.76 144.73 142.26 144.11 324,554 +1.34(+0.94%)
Aug 30, 2021 138.81 142.86 138.81 142.76 173,951 +3.94(+2.84%)
Aug 27, 2021 139.49 139.94 138.80 138.82 198,494 -0.05(-0.04%)
Aug 26, 2021 135.62 139.31 135.13 138.87 254,838 +3.10(+2.28%)
Aug 25, 2021 139.62 139.68 135.64 135.77 379,366 -3.92(-2.80%)
Aug 24, 2021 141.45 141.45 139.07 139.69 159,900 -1.54(-1.09%)
Aug 23, 2021 142.46 143.02 141.16 141.23 154,372 -1.22(-0.86%)
Aug 20, 2021 141.93 143.81 140.74 142.46 253,337 +0.81(+0.57%)
Aug 19, 2021 139.63 141.93 138.58 141.65 183,215 +2.65(+1.91%)
Aug 18, 2021 140.63 140.91 138.54 139.00 134,206 -1.91(-1.36%)
Aug 17, 2021 140.25 141.15 139.81 140.91 163,356 +0.67(+0.48%)
Aug 16, 2021 139.03 141.55 139.00 140.24 236,640 +1.55(+1.12%)
Aug 13, 2021 138.72 138.88 137.45 138.69 215,903 +1.12(+0.81%)
Aug 12, 2021 137.39 138.26 136.58 137.57 122,580 +0.81(+0.59%)
Aug 11, 2021 135.21 136.88 134.71 136.76 168,307 +2.33(+1.73%)
Aug 10, 2021 137.03 137.22 134.31 134.43 207,298 -2.35(-1.72%)
Aug 09, 2021 136.38 137.24 136.23 136.78 167,644 +0.06(+0.04%)
Aug 06, 2021 135.48 136.92 135.48 136.72 193,960 +0.72(+0.53%)
Aug 05, 2021 135.93 136.00 134.50 136.00 171,312 +0.72(+0.53%)
Aug 04, 2021 136.05 136.91 133.98 135.29 235,920 -0.67(-0.49%)
Aug 03, 2021 135.24 136.13 135.08 135.96 193,177 +1.16(+0.86%)
Aug 02, 2021 134.74 135.62 134.11 134.80 244,795 +0.56(+0.42%)
Jul 30, 2021 132.01 137.17 131.31 134.24 351,179 +2.85(+2.17%)
Jul 29, 2021 134.14 137.43 131.29 131.39 336,904 -3.77(-2.79%)
Jul 28, 2021 134.78 135.73 134.27 135.16 252,038 +0.04(+0.03%)
Jul 27, 2021 134.41 135.36 133.44 135.12 228,865 +1.31(+0.98%)
Jul 26, 2021 133.89 134.50 132.50 133.81 222,298 -0.34(-0.25%)
Jul 23, 2021 131.27 134.36 130.40 134.15 386,489 +2.79(+2.12%)
Jul 22, 2021 131.45 132.14 130.20 131.36 535,492 -1.06(-0.80%)
Jul 21, 2021 133.34 134.08 132.33 132.42 209,476 -1.22(-0.92%)
Jul 20, 2021 134.35 135.34 133.32 133.65 344,961 -0.03(-0.02%)
Jul 19, 2021 134.34 134.85 132.06 133.67 398,542 -0.56(-0.42%)
Jul 16, 2021 134.38 135.53 133.50 134.24 210,336 +0.36(+0.27%)
Jul 15, 2021 133.41 134.23 132.06 133.88 204,464 +0.48(+0.36%)
Jul 14, 2021 133.29 134.22 132.62 133.40 268,630 +0.34(+0.25%)
Jul 13, 2021 135.31 135.58 132.69 133.06 294,779 -2.37(-1.75%)
Jul 12, 2021 134.65 135.50 132.80 135.43 438,023 +1.08(+0.80%)
Jul 09, 2021 132.84 134.64 132.31 134.35 427,842 +1.38(+1.04%)
Jul 08, 2021 132.57 134.00 132.44 132.97 165,858 +0.21(+0.16%)
Jul 07, 2021 133.47 134.22 132.01 132.76 352,540 +0.12(+0.09%)
Jul 06, 2021 130.69 132.65 128.95 132.65 522,682 +2.42(+1.86%)
Jul 02, 2021 127.92 130.39 127.52 130.23 383,021 +2.45(+1.92%)
Jul 01, 2021 130.60 130.92 127.33 127.78 566,090 -2.95(-2.26%)
Jun 30, 2021 129.97 130.94 129.91 130.73 551,934 +0.76(+0.58%)
Jun 29, 2021 129.18 130.59 128.35 129.97 375,192 +0.28(+0.22%)
Jun 28, 2021 129.17 129.77 128.19 129.69 582,723 +1.01(+0.78%)
Jun 25, 2021 125.83 128.68 125.50 128.68 689,305 +2.78(+2.21%)
Jun 24, 2021 127.13 128.05 125.54 125.90 368,596 -0.83(-0.65%)
Jun 23, 2021 126.81 127.61 126.23 126.73 351,970 -0.30(-0.23%)
Jun 22, 2021 127.15 127.78 126.35 127.03 246,905 -0.35(-0.27%)
Jun 21, 2021 127.61 127.89 125.36 127.37 459,622 -0.24(-0.19%)
Jun 18, 2021 127.47 128.62 126.49 127.61 3,580,463 +0.77(+0.61%)
Jun 17, 2021 127.73 128.40 125.43 126.84 741,926 -1.33(-1.04%)
Jun 16, 2021 129.75 130.49 128.09 128.17 346,356 -0.88(-0.68%)
Jun 15, 2021 129.20 130.31 128.93 129.05 357,113 -0.61(-0.47%)
Jun 14, 2021 128.30 130.51 128.13 129.65 443,771 +1.46(+1.14%)
Jun 11, 2021 131.04 131.81 126.46 128.19 1,085,259 -4.53(-3.41%)
Jun 10, 2021 130.06 133.23 129.79 132.72 571,560 +2.33(+1.79%)
Jun 09, 2021 130.29 132.14 130.19 130.40 474,214 +0.75(+0.58%)
Jun 08, 2021 128.44 129.84 127.41 129.64 571,565 +2.40(+1.88%)
Jun 07, 2021 122.20 128.59 122.20 127.25 941,267 +6.11(+5.04%)
Jun 04, 2021 121.60 122.28 120.85 121.14 620,388 -0.01(-0.01%)
Jun 03, 2021 119.52 121.27 119.39 121.15 494,308 +1.79(+1.50%)
Jun 02, 2021 117.38 119.72 117.19 119.36 258,911 +2.36(+2.01%)
Jun 01, 2021 116.96 117.19 114.63 117.00 474,416 +0.35(+0.30%)
May 28, 2021 114.83 116.95 114.83 116.66 259,692 +2.41(+2.11%)
May 27, 2021 115.35 116.13 114.14 114.25 327,523 -1.45(-1.26%)
May 26, 2021 115.56 116.36 115.31 115.70 214,924 +0.46(+0.40%)
May 25, 2021 115.32 116.01 114.09 115.24 527,405 -0.12(-0.10%)
May 24, 2021 115.07 116.49 115.07 115.36 617,047 +0.27(+0.23%)
May 21, 2021 115.50 115.97 114.22 115.09 330,028 -0.38(-0.33%)
May 20, 2021 114.48 116.93 114.22 115.46 270,017 +1.02(+0.89%)
May 19, 2021 113.86 114.96 113.25 114.44 323,498 +0.31(+0.27%)
May 18, 2021 112.30 114.73 111.70 114.14 213,687 +1.78(+1.58%)
May 17, 2021 113.41 113.66 112.19 112.36 218,560 -0.88(-0.77%)
May 14, 2021 112.48 113.53 112.13 113.23 253,639 +1.07(+0.95%)
May 13, 2021 112.44 113.91 111.76 112.16 265,536 +0.19(+0.17%)
May 12, 2021 112.91 113.64 111.95 111.97 231,277 -1.20(-1.06%)
May 11, 2021 113.31 113.53 111.61 113.17 209,266 -0.67(-0.59%)
May 10, 2021 114.73 114.89 113.59 113.85 293,903 -0.53(-0.46%)
May 07, 2021 113.35 115.14 113.28 114.38 333,460 +1.23(+1.09%)
May 06, 2021 113.67 113.67 111.59 113.14 357,824 -0.55(-0.48%)
May 05, 2021 114.42 114.75 112.45 113.69 412,393 -0.90(-0.78%)
May 04, 2021 116.25 116.53 114.17 114.59 516,599 -1.83(-1.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.