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 27.30 27.71 26.97 27.35 246,500 +0.05(+0.18%)
Oct 29, 2020 27.16 27.79 26.84 27.30 228,634 -0.11(-0.40%)
Oct 28, 2020 27.95 28.12 27.15 27.41 223,749 -0.93(-3.28%)
Oct 27, 2020 28.43 28.75 28.27 28.34 162,279 -0.11(-0.39%)
Oct 26, 2020 28.49 28.95 28.15 28.45 117,292 -0.37(-1.28%)
Oct 23, 2020 28.84 29.11 28.64 28.82 138,100 +0.21(+0.73%)
Oct 22, 2020 29.05 29.28 28.38 28.61 159,624 -0.37(-1.28%)
Oct 21, 2020 29.22 30.46 28.77 28.98 171,384 -0.28(-0.96%)
Oct 20, 2020 29.37 29.83 28.60 29.26 142,391 +0.14(+0.48%)
Oct 19, 2020 29.58 29.93 29.09 29.12 98,544 -0.38(-1.29%)
Oct 16, 2020 29.30 29.98 29.30 29.50 148,900 +0.12(+0.41%)
Oct 15, 2020 29.03 29.42 28.93 29.38 171,346 +0.17(+0.58%)
Oct 14, 2020 29.55 29.70 28.96 29.21 170,270 -0.15(-0.51%)
Oct 13, 2020 29.51 30.05 29.32 29.36 201,149 -0.20(-0.68%)
Oct 12, 2020 29.80 30.11 29.45 29.56 161,587 -0.11(-0.37%)
Oct 09, 2020 30.21 30.63 29.63 29.67 186,000 -0.26(-0.87%)
Oct 08, 2020 29.57 30.09 29.22 29.93 163,224 +0.54(+1.84%)
Oct 07, 2020 29.36 29.60 28.97 29.39 242,964 +0.16(+0.55%)
Oct 06, 2020 29.01 30.02 28.76 29.23 392,681 +0.48(+1.67%)
Oct 05, 2020 29.30 29.60 28.44 28.75 210,875 -0.39(-1.34%)
Oct 02, 2020 28.63 29.33 28.48 29.14 148,000 +0.10(+0.34%)
Oct 01, 2020 28.96 29.19 28.49 29.04 182,619 +0.11(+0.38%)
Sep 30, 2020 29.36 29.72 28.83 28.93 234,961 -0.20(-0.69%)
Sep 29, 2020 28.95 29.21 28.52 29.13 261,909 +0.01(+0.03%)
Sep 28, 2020 28.65 29.48 28.62 29.12 274,941 +0.87(+3.08%)
Sep 25, 2020 27.55 28.38 27.50 28.25 335,200 +0.61(+2.21%)
Sep 24, 2020 27.67 27.99 27.05 27.64 188,024 -0.02(-0.07%)
Sep 23, 2020 28.31 28.58 27.63 27.66 271,605 -0.73(-2.57%)
Sep 22, 2020 28.38 28.81 28.21 28.39 235,440 +0.01(+0.04%)
Sep 21, 2020 29.18 30.03 27.97 28.38 302,825 -1.33(-4.48%)
Sep 18, 2020 30.31 30.65 29.40 29.71 659,400 -0.29(-0.97%)
Sep 17, 2020 30.78 31.00 29.90 30.00 320,982 -1.30(-4.15%)
Sep 16, 2020 31.90 31.95 31.21 31.30 300,224 -0.61(-1.91%)
Sep 15, 2020 32.37 32.45 31.84 31.91 292,376 -0.15(-0.47%)
Sep 14, 2020 32.23 32.55 31.71 32.06 214,552 -0.04(-0.12%)
Sep 11, 2020 32.88 32.88 32.08 32.10 249,300 -0.63(-1.92%)
Sep 10, 2020 33.01 33.13 32.39 32.73 174,737 -0.03(-0.09%)
Sep 09, 2020 32.68 33.15 32.36 32.76 312,940 +0.44(+1.36%)
Sep 08, 2020 32.54 32.71 32.03 32.32 349,733 -0.41(-1.25%)
Sep 04, 2020 33.26 33.51 32.49 32.73 133,600 -0.25(-0.76%)
Sep 03, 2020 33.82 34.42 32.90 32.98 227,604 -0.79(-2.34%)
Sep 02, 2020 33.52 34.22 33.39 33.77 364,234 +0.27(+0.81%)
Sep 01, 2020 33.30 34.29 33.12 33.50 340,785 +0.08(+0.24%)
Aug 31, 2020 33.37 33.60 32.72 33.42 318,213 -0.07(-0.21%)
Aug 28, 2020 34.21 34.21 33.31 33.49 234,500 -0.36(-1.06%)
Aug 27, 2020 34.07 34.30 33.56 33.85 500,136 +0.02(+0.06%)
Aug 26, 2020 33.96 34.30 33.67 33.83 327,869 -0.11(-0.32%)
Aug 25, 2020 33.55 34.11 33.42 33.94 364,302 +0.39(+1.16%)
Aug 24, 2020 32.96 33.78 32.83 33.55 212,269 +0.81(+2.47%)
Aug 21, 2020 32.87 33.07 32.18 32.74 217,200 -0.15(-0.46%)
Aug 20, 2020 32.40 33.21 32.31 32.89 278,653 +0.16(+0.49%)
Aug 19, 2020 32.53 33.22 32.32 32.73 226,861 +0.29(+0.89%)
Aug 18, 2020 32.27 32.84 32.14 32.44 257,876 +0.16(+0.50%)
Aug 17, 2020 31.60 32.50 31.52 32.28 209,299 +0.67(+2.12%)
Aug 14, 2020 31.20 31.96 30.73 31.61 208,300 +0.16(+0.51%)
Aug 13, 2020 31.39 31.74 30.97 31.45 149,437 +0.06(+0.19%)
Aug 12, 2020 31.46 31.73 31.21 31.39 206,528 +0.21(+0.67%)
Aug 11, 2020 31.10 31.70 30.80 31.18 201,295 +0.45(+1.46%)
Aug 10, 2020 31.38 31.70 30.61 30.73 419,869 -0.64(-2.04%)
Aug 07, 2020 30.54 31.38 30.08 31.37 217,100 +1.12(+3.70%)
Aug 06, 2020 28.27 31.68 26.90 30.25 277,783 +2.80(+10.20%)
Aug 05, 2020 27.36 27.59 26.80 27.45 183,203 +0.22(+0.83%)
Aug 04, 2020 26.76 27.27 26.64 27.23 142,581 +0.50(+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.