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 (%)
Apr 30, 2020 28.67 28.67 27.72 28.14 359,104 -0.82(-2.84%)
Apr 29, 2020 29.47 29.73 28.68 28.96 399,895 +0.34(+1.20%)
Apr 28, 2020 28.88 29.35 28.54 28.62 241,923 +0.25(+0.90%)
Apr 27, 2020 27.64 28.86 27.57 28.36 219,051 +1.07(+3.91%)
Apr 24, 2020 27.35 27.64 27.06 27.30 163,727 -0.08(-0.29%)
Apr 23, 2020 27.47 28.15 27.26 27.37 233,021 -0.06(-0.21%)
Apr 22, 2020 27.35 27.74 26.87 27.43 197,753 +0.68(+2.52%)
Apr 21, 2020 26.33 27.18 25.85 26.76 262,302 -0.14(-0.51%)
Apr 20, 2020 26.93 27.25 26.46 26.89 196,418 -0.48(-1.75%)
Apr 17, 2020 27.19 27.55 26.97 27.37 194,368 +0.93(+3.52%)
Apr 16, 2020 26.75 27.04 25.53 26.44 352,043 -0.05(-0.18%)
Apr 15, 2020 26.20 26.80 25.62 26.49 363,710 -0.38(-1.42%)
Apr 14, 2020 27.29 28.14 25.48 26.88 448,413 -1.69(-5.93%)
Apr 13, 2020 28.91 29.08 27.98 28.57 330,032 -0.45(-1.55%)
Apr 09, 2020 28.19 29.13 27.89 29.02 276,385 +1.35(+4.88%)
Apr 08, 2020 27.20 28.32 27.12 27.67 251,835 +0.79(+2.95%)
Apr 07, 2020 27.96 28.20 26.44 26.88 403,742 -0.67(-2.42%)
Apr 06, 2020 26.19 27.93 25.57 27.54 448,760 +2.08(+8.15%)
Apr 03, 2020 26.03 26.55 24.37 25.47 383,323 -0.74(-2.84%)
Apr 02, 2020 25.25 26.45 24.79 26.21 277,533 +0.83(+3.28%)
Apr 01, 2020 27.12 27.83 25.06 25.38 400,655 -2.59(-9.28%)
Mar 31, 2020 26.53 28.38 26.48 27.97 372,775 +1.09(+4.04%)
Mar 30, 2020 26.21 27.05 26.16 26.89 281,372 +0.94(+3.62%)
Mar 27, 2020 25.72 26.90 25.26 25.95 378,727 -0.32(-1.23%)
Mar 26, 2020 23.62 26.56 23.58 26.27 372,683 +2.73(+11.61%)
Mar 25, 2020 25.97 26.31 22.06 23.54 381,350 -2.52(-9.66%)
Mar 24, 2020 25.41 26.13 24.21 26.05 565,263 +1.65(+6.78%)
Mar 23, 2020 22.72 24.57 22.55 24.40 470,500 +2.07(+9.25%)
Mar 20, 2020 21.87 23.80 21.57 22.33 526,827 +0.41(+1.88%)
Mar 19, 2020 21.88 23.71 20.50 21.92 500,785 +0.08(+0.36%)
Mar 18, 2020 23.02 24.14 21.54 21.84 434,740 -2.10(-8.75%)
Mar 17, 2020 21.75 24.23 21.44 23.94 872,936 +1.91(+8.67%)
Mar 16, 2020 23.03 24.37 21.73 22.03 675,525 -1.27(-5.46%)
Mar 13, 2020 23.90 24.21 21.48 23.30 573,606 +0.38(+1.67%)
Mar 12, 2020 23.02 25.15 21.82 22.92 581,428 -1.21(-5.01%)
Mar 11, 2020 25.74 25.92 23.59 24.13 315,669 -2.06(-7.85%)
Mar 10, 2020 26.72 26.83 23.86 26.18 368,944 +0.00(+0.00%)
Mar 09, 2020 25.13 26.42 23.67 26.18 298,210 -0.19(-0.70%)
Mar 06, 2020 26.10 26.80 25.75 26.37 308,394 -0.16(-0.59%)
Mar 05, 2020 26.16 26.80 25.90 26.52 346,804 -0.17(-0.62%)
Mar 04, 2020 27.21 27.29 25.96 26.69 348,826 +0.18(+0.66%)
Mar 03, 2020 27.17 28.07 25.54 26.51 526,969 -0.43(-1.59%)
Mar 02, 2020 22.16 27.25 22.16 26.94 827,067 +4.53(+20.21%)
Feb 28, 2020 20.81 22.44 20.59 22.41 598,105 +1.25(+5.89%)
Feb 27, 2020 22.12 22.42 21.13 21.17 497,799 -1.37(-6.09%)
Feb 26, 2020 22.52 23.64 22.39 22.54 272,889 +0.17(+0.74%)
Feb 25, 2020 23.13 23.19 22.35 22.37 594,948 -0.74(-3.20%)
Feb 24, 2020 22.40 23.17 22.40 23.11 179,597 +0.06(+0.25%)
Feb 21, 2020 23.13 23.13 22.64 23.06 161,281 -0.09(-0.38%)
Feb 20, 2020 22.58 23.25 22.58 23.14 96,385 +0.59(+2.63%)
Feb 19, 2020 23.10 23.15 22.35 22.55 374,712 -0.56(-2.40%)
Feb 18, 2020 23.08 23.50 22.90 23.11 167,000 -0.03(-0.13%)
Feb 14, 2020 23.25 23.46 22.99 23.13 100,300 -0.09(-0.38%)
Feb 13, 2020 23.05 23.50 22.91 23.22 137,605 +0.09(+0.38%)
Feb 12, 2020 23.64 23.74 23.02 23.13 243,669 -0.48(-2.02%)
Feb 11, 2020 23.67 24.02 23.24 23.61 266,577 +1.03(+4.57%)
Feb 10, 2020 22.89 23.13 22.50 22.58 163,582 -0.43(-1.86%)
Feb 07, 2020 23.27 23.48 22.81 23.01 229,858 -0.36(-1.54%)
Feb 06, 2020 23.29 23.64 23.00 23.37 193,916 +0.24(+1.05%)
Feb 05, 2020 22.76 23.22 22.55 23.12 159,569 +0.57(+2.50%)
Feb 04, 2020 23.07 23.25 22.54 22.56 134,388 -0.28(-1.24%)
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.