Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Mark Holding (NQ: CORE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 33.23 33.33 32.46 32.61 544,085 -0.80(-2.40%)
Jan 30, 2017 33.54 33.90 32.71 33.41 461,025 -0.14(-0.42%)
Jan 27, 2017 34.47 35.50 33.29 33.55 367,577 -0.76(-2.20%)
Jan 26, 2017 35.33 35.46 34.17 34.31 480,875 -1.05(-2.98%)
Jan 25, 2017 37.45 38.13 35.34 35.37 727,327 -2.10(-5.61%)
Jan 24, 2017 36.79 37.69 35.70 37.47 307,255 +0.74(+2.01%)
Jan 23, 2017 37.49 37.71 36.58 36.73 270,743 -0.69(-1.85%)
Jan 20, 2017 37.84 37.99 37.35 37.42 281,586 -0.46(-1.21%)
Jan 19, 2017 39.60 40.10 37.85 37.88 370,351 -1.71(-4.32%)
Jan 18, 2017 39.92 40.09 39.38 39.59 378,650 -0.33(-0.82%)
Jan 17, 2017 39.97 40.10 39.65 39.91 195,310 -0.15(-0.37%)
Jan 13, 2017 40.06 40.06 40.06 0 +0.10(+0.26%)
Jan 12, 2017 39.68 40.05 39.40 39.96 212,284 +0.07(+0.19%)
Jan 11, 2017 39.54 40.02 39.50 39.88 215,499 +0.21(+0.54%)
Jan 10, 2017 39.96 39.96 39.21 39.67 382,793 +0.02(+0.05%)
Jan 09, 2017 39.74 39.96 39.45 39.65 322,556 +0.02(+0.05%)
Jan 06, 2017 40.11 41.02 39.62 39.63 161,292 -0.35(-0.86%)
Jan 05, 2017 39.92 40.31 39.52 39.98 177,568 -0.18(-0.44%)
Jan 04, 2017 40.28 40.50 39.84 40.16 683,253 -0.01(-0.02%)
Jan 03, 2017 40.30 40.42 39.68 40.17 372,735 -0.05(-0.12%)
Dec 30, 2016 40.21 40.21 40.21 0 -0.36(-0.90%)
Dec 29, 2016 40.35 40.75 39.77 40.58 329,322 +0.42(+1.05%)
Dec 28, 2016 40.48 40.48 39.79 40.16 176,664 -0.18(-0.44%)
Dec 27, 2016 40.29 40.84 39.93 40.33 217,352 +0.01(+0.02%)
Dec 23, 2016 40.32 40.32 40.32 0 +0.25(+0.63%)
Dec 22, 2016 40.28 40.93 39.65 40.07 223,016 -0.09(-0.23%)
Dec 21, 2016 40.48 41.04 40.08 40.17 278,156 -0.41(-1.01%)
Dec 20, 2016 40.51 41.12 39.85 40.58 342,492 +0.27(+0.67%)
Dec 19, 2016 40.01 40.64 39.48 40.31 391,406 +0.21(+0.54%)
Dec 16, 2016 38.53 41.19 37.63 40.09 1,851,053 +3.36(+9.15%)
Dec 15, 2016 36.08 36.76 35.87 36.73 324,094 +0.77(+2.13%)
Dec 14, 2016 36.41 36.52 35.93 35.96 178,423 -0.37(-1.03%)
Dec 13, 2016 36.51 36.72 35.91 36.34 228,297 -0.16(-0.43%)
Dec 12, 2016 37.30 37.30 36.26 36.50 302,960 -0.85(-2.27%)
Dec 09, 2016 36.38 37.39 36.22 37.35 270,391 +1.08(+2.99%)
Dec 08, 2016 36.22 36.95 36.09 36.26 356,794 -0.06(-0.15%)
Dec 07, 2016 35.52 36.46 35.10 36.32 403,333 +0.76(+2.13%)
Dec 06, 2016 34.37 35.59 33.54 35.56 400,335 +1.46(+4.27%)
Dec 05, 2016 33.15 34.12 33.15 34.11 239,549 +1.08(+3.28%)
Dec 02, 2016 32.83 33.16 32.69 33.02 218,226 +0.32(+0.97%)
Dec 01, 2016 33.99 34.32 32.37 32.71 353,885 -1.38(-4.05%)
Nov 30, 2016 33.80 34.19 33.55 34.09 380,688 +0.30(+0.88%)
Nov 29, 2016 34.06 34.23 33.53 33.79 192,928 -0.14(-0.41%)
Nov 28, 2016 33.96 34.45 33.70 33.93 234,139 -0.17(-0.49%)
Nov 25, 2016 33.83 34.22 33.33 34.10 85,621 +0.22(+0.66%)
Nov 23, 2016 33.87 33.87 33.87 0 +0.03(+0.08%)
Nov 22, 2016 33.55 33.86 33.29 33.84 237,112 +0.39(+1.17%)
Nov 21, 2016 34.25 34.59 33.37 33.45 259,672 -0.73(-2.13%)
Nov 18, 2016 33.99 34.23 33.65 34.18 307,367 +0.32(+0.94%)
Nov 17, 2016 33.39 33.92 32.96 33.86 192,788 +0.46(+1.37%)
Nov 16, 2016 32.84 33.50 32.71 33.41 287,125 +0.25(+0.76%)
Nov 15, 2016 33.51 33.51 32.34 33.16 320,243 -0.07(-0.20%)
Nov 14, 2016 32.54 33.39 32.20 33.22 335,307 +0.97(+3.00%)
Nov 11, 2016 31.09 32.32 30.85 32.25 393,598 +1.23(+3.96%)
Nov 10, 2016 31.72 31.90 30.79 31.02 403,314 -0.38(-1.22%)
Nov 09, 2016 30.27 31.48 29.37 31.41 278,530 +0.45(+1.44%)
Nov 08, 2016 31.05 31.18 30.57 30.96 253,649 -0.23(-0.75%)
Nov 07, 2016 32.32 32.49 29.48 31.19 775,268 -0.09(-0.30%)
Nov 04, 2016 31.53 31.89 31.19 31.28 583,975 -0.34(-1.09%)
Nov 03, 2016 33.43 33.43 31.52 31.63 408,272 -1.67(-5.01%)
Nov 02, 2016 32.80 33.33 32.55 33.30 256,916 +0.35(+1.07%)
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.