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 (%)
Oct 30, 2020 26.95 27.36 26.63 27.00 249,689 +0.05(+0.18%)
Oct 29, 2020 26.81 27.43 26.50 26.95 231,592 -0.11(-0.40%)
Oct 28, 2020 27.59 27.76 26.80 27.06 226,644 -0.92(-3.28%)
Oct 27, 2020 28.07 28.38 27.91 27.98 164,379 -0.11(-0.39%)
Oct 26, 2020 28.13 28.58 27.79 28.09 118,809 -0.37(-1.28%)
Oct 23, 2020 28.47 28.74 28.27 28.45 139,887 +0.21(+0.73%)
Oct 22, 2020 28.68 28.91 28.02 28.24 161,689 -0.37(-1.28%)
Oct 21, 2020 28.85 30.07 28.40 28.61 173,601 -0.28(-0.96%)
Oct 20, 2020 28.99 29.45 28.23 28.89 144,233 +0.14(+0.48%)
Oct 19, 2020 29.20 29.55 28.72 28.75 99,819 -0.38(-1.29%)
Oct 16, 2020 28.93 29.60 28.93 29.12 150,826 +0.12(+0.41%)
Oct 15, 2020 28.66 29.04 28.56 29.00 173,563 +0.17(+0.58%)
Oct 14, 2020 29.17 29.32 28.59 28.84 172,473 -0.15(-0.51%)
Oct 13, 2020 29.13 29.67 28.95 28.98 203,752 -0.20(-0.68%)
Oct 12, 2020 29.42 29.73 29.07 29.18 163,678 -0.11(-0.37%)
Oct 09, 2020 29.82 30.24 29.25 29.29 188,406 -0.26(-0.87%)
Oct 08, 2020 29.19 29.71 28.85 29.55 165,336 +0.53(+1.84%)
Oct 07, 2020 28.98 29.22 28.60 29.01 246,108 +0.16(+0.55%)
Oct 06, 2020 28.64 29.64 28.39 28.86 397,762 +0.47(+1.67%)
Oct 05, 2020 28.93 29.22 28.08 28.38 213,603 -0.39(-1.34%)
Oct 02, 2020 28.26 28.96 28.12 28.77 149,915 +0.10(+0.34%)
Oct 01, 2020 28.59 28.82 28.13 28.67 184,982 +0.11(+0.38%)
Sep 30, 2020 28.98 29.34 28.46 28.56 238,001 -0.20(-0.69%)
Sep 29, 2020 28.58 28.84 28.16 28.76 265,298 +0.01(+0.03%)
Sep 28, 2020 28.28 29.10 28.25 28.75 278,498 +0.86(+3.08%)
Sep 25, 2020 27.20 28.02 27.14 27.89 339,537 +0.60(+2.21%)
Sep 24, 2020 27.32 27.63 26.70 27.29 190,457 -0.02(-0.07%)
Sep 23, 2020 27.95 28.21 27.28 27.31 275,119 -0.72(-2.57%)
Sep 22, 2020 28.02 28.44 27.85 28.03 238,486 +0.01(+0.04%)
Sep 21, 2020 28.81 29.65 27.61 28.02 306,743 -1.31(-4.48%)
Sep 18, 2020 29.92 30.26 29.02 29.33 667,933 -0.29(-0.97%)
Sep 17, 2020 30.39 30.60 29.52 29.62 325,135 -1.28(-4.15%)
Sep 16, 2020 31.49 31.54 30.81 30.90 304,109 -0.60(-1.91%)
Sep 15, 2020 31.96 32.04 31.43 31.50 296,159 -0.15(-0.47%)
Sep 14, 2020 31.82 32.13 31.31 31.65 217,328 -0.04(-0.12%)
Sep 11, 2020 32.46 32.46 31.67 31.69 252,526 -0.62(-1.92%)
Sep 10, 2020 32.59 32.71 31.98 32.31 176,998 -0.03(-0.09%)
Sep 09, 2020 32.26 32.73 31.95 32.34 316,989 +0.43(+1.36%)
Sep 08, 2020 32.12 32.29 31.62 31.91 354,258 -0.40(-1.25%)
Sep 04, 2020 32.84 33.08 32.07 32.31 135,328 -0.25(-0.76%)
Sep 03, 2020 33.39 33.98 32.48 32.56 230,549 -0.78(-2.34%)
Sep 02, 2020 33.09 33.78 32.96 33.34 368,947 +0.27(+0.81%)
Sep 01, 2020 32.87 33.85 32.70 33.07 345,195 +0.08(+0.24%)
Aug 31, 2020 32.94 33.17 32.30 32.99 322,330 -0.07(-0.21%)
Aug 28, 2020 33.77 33.77 32.88 33.06 237,534 -0.36(-1.06%)
Aug 27, 2020 33.63 33.86 33.13 33.42 506,608 +0.02(+0.06%)
Aug 26, 2020 33.53 33.86 33.24 33.40 332,111 -0.11(-0.32%)
Aug 25, 2020 33.12 33.67 33.00 33.51 369,016 +0.38(+1.16%)
Aug 24, 2020 32.54 33.35 32.41 33.12 215,015 +0.80(+2.47%)
Aug 21, 2020 32.45 32.65 31.77 32.32 220,010 -0.15(-0.46%)
Aug 20, 2020 31.99 32.79 31.90 32.47 282,258 +0.28(+0.86%)
Aug 19, 2020 32.00 32.68 31.79 32.19 230,642 +0.29(+0.89%)
Aug 18, 2020 31.74 32.30 31.61 31.91 262,174 +0.16(+0.50%)
Aug 17, 2020 31.08 31.97 31.00 31.75 212,787 +0.66(+2.12%)
Aug 14, 2020 30.69 31.44 30.23 31.09 211,771 +0.16(+0.51%)
Aug 13, 2020 30.88 31.22 30.46 30.93 151,927 +0.06(+0.19%)
Aug 12, 2020 30.94 31.21 30.70 30.88 209,970 +0.21(+0.67%)
Aug 11, 2020 30.59 31.18 30.30 30.67 204,650 +0.44(+1.46%)
Aug 10, 2020 30.87 31.19 30.11 30.23 426,867 -0.63(-2.04%)
Aug 07, 2020 30.04 30.87 29.59 30.86 220,718 +1.10(+3.70%)
Aug 06, 2020 27.81 31.16 26.46 29.75 282,413 +2.75(+10.20%)
Aug 05, 2020 26.91 27.14 26.36 27.00 186,256 +0.22(+0.83%)
Aug 04, 2020 26.32 26.82 26.20 26.78 144,957 +0.49(+1.85%)
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.