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 (%)
Feb 27, 2009 13.91 15.18 13.91 15.03 34,392 +0.84(+5.94%)
Feb 26, 2009 13.84 14.38 13.70 14.19 36,186 +0.43(+3.13%)
Feb 25, 2009 14.48 14.48 13.76 13.76 93,366 -0.75(-5.15%)
Feb 24, 2009 14.07 14.56 13.85 14.50 33,234 +0.61(+4.36%)
Feb 23, 2009 14.76 15.13 13.84 13.90 30,389 -0.77(-5.27%)
Feb 20, 2009 14.97 15.41 14.34 14.67 24,941 -0.36(-2.40%)
Feb 19, 2009 15.88 15.88 15.01 15.03 29,927 -0.60(-3.82%)
Feb 18, 2009 15.79 16.08 15.63 15.63 62,592 -0.19(-1.22%)
Feb 17, 2009 15.93 16.19 15.69 15.82 53,639 -0.74(-4.46%)
Feb 13, 2009 16.79 16.79 16.29 16.56 9,767 +0.18(+1.13%)
Feb 12, 2009 15.90 16.51 15.71 16.37 20,732 +0.13(+0.81%)
Feb 11, 2009 16.36 16.51 15.83 16.24 14,469 -0.03(-0.16%)
Feb 10, 2009 17.16 17.25 16.05 16.27 20,674 -0.97(-5.61%)
Feb 09, 2009 17.45 17.47 16.80 17.23 19,756 -0.37(-2.10%)
Feb 06, 2009 17.03 17.67 17.03 17.60 47,424 +0.73(+4.32%)
Feb 05, 2009 16.56 17.26 16.56 16.87 34,830 +0.24(+1.43%)
Feb 04, 2009 16.77 17.29 16.55 16.64 32,302 -0.12(-0.73%)
Feb 03, 2009 16.77 16.77 16.36 16.76 13,385 +0.09(+0.53%)
Feb 02, 2009 15.95 16.80 15.46 16.67 33,855 +0.56(+3.49%)
Jan 30, 2009 16.84 16.93 15.90 16.11 26,025 -0.50(-3.01%)
Jan 29, 2009 16.93 17.29 16.52 16.61 40,319 -0.47(-2.73%)
Jan 28, 2009 16.95 17.20 16.49 17.08 14,959 +0.50(+3.02%)
Jan 27, 2009 16.61 17.02 16.36 16.58 23,184 +0.07(+0.43%)
Jan 26, 2009 16.32 17.15 16.32 16.51 26,484 +0.08(+0.48%)
Jan 23, 2009 15.83 16.51 15.83 16.43 34,482 +0.22(+1.35%)
Jan 22, 2009 16.45 16.85 16.17 16.21 21,233 -0.65(-3.86%)
Jan 21, 2009 16.74 16.89 16.29 16.86 39,604 +0.20(+1.21%)
Jan 20, 2009 17.37 17.37 16.51 16.65 31,971 -0.92(-5.25%)
Jan 16, 2009 17.92 17.92 16.89 17.58 26,573 -0.21(-1.19%)
Jan 15, 2009 17.13 17.79 16.91 17.79 32,883 +0.66(+3.85%)
Jan 14, 2009 18.15 18.58 16.94 17.13 53,939 -1.36(-7.36%)
Jan 13, 2009 18.53 18.56 18.24 18.49 67,147 +0.72(+4.05%)
Jan 12, 2009 17.91 18.20 17.74 17.77 86,519 -0.14(-0.78%)
Jan 09, 2009 18.18 18.39 17.77 17.91 70,797 -0.26(-1.45%)
Jan 08, 2009 18.06 18.26 17.90 18.17 26,547 -0.01(-0.05%)
Jan 07, 2009 19.06 19.06 18.09 18.18 57,478 -1.05(-5.48%)
Jan 06, 2009 18.71 19.33 18.16 19.24 57,306 +0.49(+2.62%)
Jan 05, 2009 19.04 19.04 18.21 18.75 56,622 -0.24(-1.25%)
Jan 02, 2009 18.66 19.17 18.66 18.98 62,583 +0.08(+0.42%)
Dec 31, 2008 18.28 19.05 18.14 18.90 104,917 +0.55(+3.02%)
Dec 30, 2008 18.44 18.67 18.25 18.35 35,953 +0.18(+0.97%)
Dec 29, 2008 18.41 18.53 17.74 18.17 33,479 -0.24(-1.29%)
Dec 26, 2008 18.97 18.97 18.15 18.41 28,689 -0.04(-0.19%)
Dec 24, 2008 18.11 18.63 18.11 18.45 16,785 +0.37(+2.04%)
Dec 23, 2008 18.68 19.22 17.98 18.08 40,988 -0.45(-2.42%)
Dec 22, 2008 19.45 19.50 18.15 18.53 64,947 -0.66(-3.43%)
Dec 19, 2008 19.80 19.80 18.72 19.18 91,329 -0.12(-0.64%)
Dec 18, 2008 19.48 19.84 18.81 19.31 50,067 +0.12(+0.64%)
Dec 17, 2008 19.56 19.56 19.08 19.18 185,642 -0.21(-1.09%)
Dec 16, 2008 18.68 19.45 18.10 19.40 74,956 +1.04(+5.65%)
Dec 15, 2008 19.98 19.99 18.26 18.36 47,515 -1.12(-5.77%)
Dec 12, 2008 18.60 19.79 18.60 19.48 52,554 +0.38(+1.98%)
Dec 11, 2008 19.46 20.10 18.93 19.11 68,330 -0.68(-3.42%)
Dec 10, 2008 19.49 20.23 18.99 19.78 56,115 +0.57(+2.97%)
Dec 09, 2008 20.29 20.90 19.11 19.21 72,622 -1.26(-6.14%)
Dec 08, 2008 20.02 20.85 19.64 20.47 70,070 +0.97(+5.00%)
Dec 05, 2008 17.25 19.52 17.25 19.49 85,185 +1.94(+11.06%)
Dec 04, 2008 17.38 18.12 17.38 17.55 72,836 -0.04(-0.20%)
Dec 03, 2008 17.16 17.61 15.38 17.59 72,327 +1.77(+11.16%)
Dec 02, 2008 15.03 15.86 14.41 15.82 43,222 +1.10(+7.46%)
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.