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 (%)
Mar 31, 2010 30.80 31.02 30.61 30.61 125,432 -0.44(-1.42%)
Mar 30, 2010 31.01 31.43 30.57 31.05 151,761 +0.17(+0.55%)
Mar 29, 2010 31.90 31.90 30.78 30.88 117,220 -0.94(-2.95%)
Mar 26, 2010 32.50 32.84 31.64 31.82 98,777 -0.63(-1.94%)
Mar 25, 2010 32.24 32.65 32.23 32.45 65,551 +0.37(+1.15%)
Mar 24, 2010 32.66 32.77 32.01 32.08 64,452 -0.80(-2.43%)
Mar 23, 2010 33.00 33.16 32.53 32.88 47,820 +0.00(+0.00%)
Mar 22, 2010 32.70 33.00 32.35 32.88 39,704 +0.00(+0.00%)
Mar 19, 2010 33.06 33.16 32.53 32.88 99,376 +0.00(+0.00%)
Mar 18, 2010 33.27 33.48 32.42 32.88 79,938 -0.43(-1.29%)
Mar 17, 2010 32.25 33.67 31.75 33.31 77,325 +1.06(+3.29%)
Mar 16, 2010 31.75 32.41 31.75 32.25 146,685 +0.34(+1.07%)
Mar 15, 2010 32.44 33.61 31.85 31.91 63,634 -1.53(-4.58%)
Mar 12, 2010 34.25 34.25 33.29 33.44 48,879 -0.78(-2.28%)
Mar 11, 2010 33.56 34.28 33.50 34.22 39,472 +0.31(+0.91%)
Mar 10, 2010 33.69 34.16 33.50 33.91 73,957 +0.12(+0.36%)
Mar 09, 2010 34.20 34.20 33.60 33.79 44,271 -0.53(-1.54%)
Mar 08, 2010 34.25 34.49 34.10 34.32 39,767 +0.18(+0.53%)
Mar 05, 2010 33.77 34.51 33.77 34.14 31,219 +0.43(+1.28%)
Mar 04, 2010 33.32 33.79 33.04 33.71 33,891 +0.61(+1.84%)
Mar 03, 2010 32.78 33.32 32.31 33.10 19,915 +0.39(+1.19%)
Mar 02, 2010 32.16 32.73 31.61 32.71 41,113 +0.66(+2.06%)
Mar 01, 2010 32.04 32.44 31.48 32.05 57,318 +0.01(+0.03%)
Feb 26, 2010 32.10 32.53 31.64 32.04 50,072 -0.12(-0.37%)
Feb 25, 2010 31.24 32.73 30.66 32.16 53,297 +0.52(+1.64%)
Feb 24, 2010 31.40 31.94 31.00 31.64 50,352 +0.18(+0.57%)
Feb 23, 2010 32.29 32.39 31.13 31.46 75,235 -0.78(-2.42%)
Feb 22, 2010 32.96 32.96 32.00 32.24 56,147 -0.73(-2.21%)
Feb 19, 2010 33.35 33.45 32.91 32.97 44,387 -0.35(-1.05%)
Feb 18, 2010 32.90 33.43 32.90 33.32 20,534 +0.32(+0.97%)
Feb 17, 2010 32.74 33.20 32.70 33.00 29,776 +0.30(+0.92%)
Feb 16, 2010 31.90 32.70 31.73 32.70 55,305 +0.94(+2.96%)
Feb 12, 2010 30.65 31.76 31.76 31.76 140,000 +0.85(+2.75%)
Feb 11, 2010 30.81 31.17 30.27 30.91 40,212 +0.10(+0.32%)
Feb 10, 2010 31.88 31.95 30.75 30.81 48,333 -1.16(-3.63%)
Feb 09, 2010 31.72 31.99 31.36 31.97 35,154 +0.54(+1.72%)
Feb 08, 2010 31.80 31.94 31.43 31.43 34,197 -0.43(-1.35%)
Feb 05, 2010 31.00 31.87 30.97 31.86 61,924 +0.93(+3.01%)
Feb 04, 2010 30.36 31.19 30.36 30.93 65,128 +0.46(+1.51%)
Feb 03, 2010 29.90 30.47 29.76 30.47 37,799 +0.54(+1.80%)
Feb 02, 2010 29.53 30.11 29.53 29.93 47,235 -0.30(-0.99%)
Feb 01, 2010 29.63 30.25 29.40 30.23 51,078 +0.41(+1.37%)
Jan 29, 2010 30.17 30.37 29.60 29.82 54,427 -0.20(-0.67%)
Jan 28, 2010 30.04 30.20 29.21 30.02 42,580 +0.04(+0.13%)
Jan 27, 2010 30.04 30.18 29.64 29.98 35,011 -0.05(-0.17%)
Jan 26, 2010 30.75 30.88 30.03 30.03 30,096 -0.91(-2.94%)
Jan 25, 2010 31.00 31.18 30.59 30.94 42,402 +0.15(+0.49%)
Jan 22, 2010 31.25 31.25 30.66 30.79 49,733 -0.56(-1.79%)
Jan 21, 2010 31.75 31.97 31.04 31.35 55,328 -0.23(-0.73%)
Jan 20, 2010 31.89 32.03 31.01 31.58 36,380 -0.62(-1.93%)
Jan 19, 2010 32.02 32.23 31.52 32.20 55,584 +0.18(+0.56%)
Jan 15, 2010 32.21 32.02 32.02 32.02 178,800 -0.03(-0.09%)
Jan 14, 2010 32.23 32.28 32.00 32.05 16,017 -0.33(-1.02%)
Jan 13, 2010 32.79 32.80 32.13 32.38 33,140 -0.26(-0.80%)
Jan 12, 2010 32.72 32.93 32.55 32.64 43,110 -0.37(-1.12%)
Jan 11, 2010 33.20 33.20 32.90 33.01 75,286 +0.01(+0.03%)
Jan 08, 2010 32.65 33.02 32.62 33.00 59,973 +0.29(+0.89%)
Jan 07, 2010 32.60 32.79 32.41 32.71 109,353 +0.02(+0.06%)
Jan 06, 2010 32.78 32.87 32.53 32.69 103,512 +0.04(+0.12%)
Jan 05, 2010 32.35 32.85 32.15 32.65 84,485 +0.28(+0.86%)
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.