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 (%)
Nov 29, 2019 26.67 27.03 26.49 26.95 115,500 +0.20(+0.75%)
Nov 27, 2019 26.48 26.77 26.30 26.75 186,100 +0.24(+0.91%)
Nov 26, 2019 27.10 27.20 26.38 26.51 364,619 -0.59(-2.18%)
Nov 25, 2019 26.57 27.41 26.57 27.10 310,611 +0.48(+1.80%)
Nov 22, 2019 26.17 26.68 25.61 26.62 264,000 +0.52(+1.99%)
Nov 21, 2019 25.90 26.20 25.45 26.10 351,494 +0.29(+1.12%)
Nov 20, 2019 26.15 26.33 25.72 25.81 475,687 -0.45(-1.71%)
Nov 19, 2019 26.37 26.78 25.93 26.26 422,765 -0.15(-0.57%)
Nov 18, 2019 26.44 26.72 25.98 26.41 578,526 +0.04(+0.15%)
Nov 15, 2019 26.49 27.01 26.21 26.37 422,600 +0.03(+0.11%)
Nov 14, 2019 26.04 26.80 25.73 26.34 444,998 +0.23(+0.88%)
Nov 13, 2019 26.11 26.38 25.36 26.11 500,872 -0.10(-0.38%)
Nov 12, 2019 26.90 26.90 25.98 26.21 517,511 -0.63(-2.35%)
Nov 11, 2019 27.95 28.10 26.19 26.84 622,416 -1.58(-5.56%)
Nov 08, 2019 26.68 29.16 26.54 28.42 413,800 +1.43(+5.30%)
Nov 07, 2019 32.61 33.71 26.68 26.99 1,137,565 -6.01(-18.21%)
Nov 06, 2019 32.58 33.16 32.03 33.00 556,858 +0.40(+1.23%)
Nov 05, 2019 31.84 32.90 31.84 32.60 489,096 +0.85(+2.68%)
Nov 04, 2019 31.56 31.83 31.19 31.75 414,845 +0.33(+1.05%)
Nov 01, 2019 30.52 31.58 30.30 31.42 478,900 +0.90(+2.95%)
Oct 31, 2019 28.73 30.56 28.73 30.52 412,913 +1.70(+5.90%)
Oct 30, 2019 28.92 29.04 28.66 28.82 174,122 -0.18(-0.62%)
Oct 29, 2019 29.27 29.67 28.96 29.00 252,949 -0.34(-1.16%)
Oct 28, 2019 28.38 29.42 28.38 29.34 251,632 +1.03(+3.64%)
Oct 25, 2019 28.42 28.75 28.19 28.31 182,200 -0.29(-1.01%)
Oct 24, 2019 29.23 29.23 28.56 28.60 130,569 -0.64(-2.19%)
Oct 23, 2019 28.97 29.26 28.52 29.24 186,921 +0.42(+1.46%)
Oct 22, 2019 28.32 29.01 28.25 28.82 295,932 +0.54(+1.91%)
Oct 21, 2019 29.11 29.44 28.22 28.28 320,990 -0.57(-1.98%)
Oct 18, 2019 28.70 29.45 28.59 28.85 307,700 -0.04(-0.14%)
Oct 17, 2019 28.28 29.22 28.28 28.89 278,191 +0.57(+2.01%)
Oct 16, 2019 28.38 28.95 28.06 28.32 169,172 -0.16(-0.56%)
Oct 15, 2019 28.63 28.73 28.16 28.48 210,754 -0.18(-0.65%)
Oct 14, 2019 28.72 29.06 28.46 28.66 188,581 -0.19(-0.64%)
Oct 11, 2019 28.79 29.72 28.54 28.85 211,300 +0.42(+1.48%)
Oct 10, 2019 28.92 28.96 28.22 28.43 206,964 -0.49(-1.69%)
Oct 09, 2019 28.78 29.47 28.58 28.92 242,466 +0.40(+1.40%)
Oct 08, 2019 28.38 29.00 28.20 28.52 328,531 -0.16(-0.56%)
Oct 07, 2019 28.96 29.27 28.62 28.68 240,931 -0.38(-1.31%)
Oct 04, 2019 28.57 29.15 27.41 29.06 420,200 +0.46(+1.61%)
Oct 03, 2019 30.43 30.45 28.46 28.60 430,554 -1.96(-6.41%)
Oct 02, 2019 31.17 31.17 30.36 30.56 310,864 -0.91(-2.89%)
Oct 01, 2019 31.82 32.33 31.27 31.47 275,030 -0.65(-2.01%)
Sep 30, 2019 30.98 32.54 30.98 32.12 462,925 +1.18(+3.80%)
Sep 27, 2019 31.13 31.40 30.80 30.94 319,400 -0.23(-0.74%)
Sep 26, 2019 30.72 31.63 30.57 31.17 360,785 +0.35(+1.14%)
Sep 25, 2019 30.62 31.02 30.62 30.82 373,249 +0.17(+0.55%)
Sep 24, 2019 30.87 31.30 30.48 30.65 287,632 -0.26(-0.84%)
Sep 23, 2019 31.02 31.65 30.87 30.91 207,560 -0.17(-0.55%)
Sep 20, 2019 30.98 31.62 30.98 31.08 1,162,000 +0.08(+0.26%)
Sep 19, 2019 31.29 31.57 30.97 31.00 444,476 -0.31(-0.99%)
Sep 18, 2019 32.23 32.56 31.17 31.31 318,266 -0.94(-2.91%)
Sep 17, 2019 32.03 32.51 31.83 32.25 198,787 +0.01(+0.03%)
Sep 16, 2019 32.86 33.29 31.99 32.24 469,921 -0.82(-2.48%)
Sep 13, 2019 34.17 34.42 33.05 33.06 188,200 -1.00(-2.94%)
Sep 12, 2019 33.34 34.16 33.16 34.06 285,436 +0.70(+2.10%)
Sep 11, 2019 32.97 33.77 32.96 33.36 182,471 +0.56(+1.71%)
Sep 10, 2019 32.48 32.86 32.16 32.80 240,019 +0.16(+0.49%)
Sep 09, 2019 32.87 33.07 32.43 32.64 193,332 -0.23(-0.70%)
Sep 06, 2019 33.27 33.44 32.81 32.87 165,100 -0.34(-1.02%)
Sep 05, 2019 32.66 33.76 32.59 33.21 199,552 +0.87(+2.69%)
Sep 04, 2019 32.29 32.84 32.17 32.34 189,175 +0.31(+0.97%)
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.