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 (%)
Jul 31, 2008 23.46 24.59 23.46 23.92 38,025 +0.13(+0.55%)
Jul 30, 2008 23.19 24.28 23.19 23.79 35,283 +0.78(+3.40%)
Jul 29, 2008 23.01 23.07 22.55 23.01 156,080 +0.32(+1.43%)
Jul 28, 2008 22.76 22.88 22.62 22.68 35,638 -0.18(-0.81%)
Jul 25, 2008 23.08 23.08 22.72 22.87 118,793 +0.03(+0.12%)
Jul 24, 2008 23.12 23.23 22.72 22.84 87,339 -0.28(-1.22%)
Jul 23, 2008 22.94 23.45 22.80 23.12 97,738 +0.12(+0.53%)
Jul 22, 2008 22.71 23.26 22.00 23.00 111,831 +0.04(+0.19%)
Jul 21, 2008 22.56 23.14 22.43 22.95 53,596 +0.18(+0.77%)
Jul 18, 2008 23.05 23.05 22.70 22.78 143,748 -0.32(-1.41%)
Jul 17, 2008 23.31 23.76 22.89 23.10 82,779 +0.03(+0.11%)
Jul 16, 2008 22.37 23.08 22.11 23.08 51,299 +0.88(+3.96%)
Jul 15, 2008 22.35 22.58 22.08 22.20 69,661 -0.32(-1.44%)
Jul 14, 2008 22.87 22.94 22.29 22.52 104,351 -0.25(-1.08%)
Jul 11, 2008 22.44 23.07 22.24 22.77 83,252 +0.17(+0.74%)
Jul 10, 2008 22.42 23.42 22.42 22.60 108,544 -0.34(-1.49%)
Jul 09, 2008 24.27 24.27 22.87 22.94 68,091 -0.24(-1.02%)
Jul 08, 2008 21.98 23.18 21.98 23.18 91,814 +1.28(+5.86%)
Jul 07, 2008 22.16 22.40 21.74 21.90 108,005 +0.02(+0.08%)
Jul 04, 2008 22.05 22.35 21.74 21.88 58,260 +0.00(+0.00%)
Jul 03, 2008 22.05 22.35 21.74 21.88 58,260 -0.25(-1.15%)
Jul 02, 2008 22.65 22.79 22.08 22.14 122,579 -0.77(-3.37%)
Jul 01, 2008 22.60 23.14 22.43 22.91 120,049 -0.11(-0.46%)
Jun 30, 2008 23.01 23.26 22.77 23.01 142,886 +0.10(+0.42%)
Jun 27, 2008 22.43 23.13 22.43 22.92 139,134 +0.08(+0.35%)
Jun 26, 2008 23.21 23.44 22.78 22.84 86,887 -0.70(-2.98%)
Jun 25, 2008 23.24 23.66 22.96 23.54 47,977 +0.28(+1.21%)
Jun 24, 2008 23.50 24.11 23.19 23.26 42,976 -0.36(-1.52%)
Jun 23, 2008 24.34 24.34 23.59 23.62 31,868 -0.62(-2.57%)
Jun 20, 2008 24.10 24.30 23.66 24.24 74,164 -0.04(-0.14%)
Jun 19, 2008 23.48 24.28 23.43 24.28 33,630 +0.80(+3.40%)
Jun 18, 2008 24.21 24.21 23.02 23.48 245,770 -0.90(-3.68%)
Jun 17, 2008 24.43 25.04 24.38 24.38 268,108 -0.07(-0.29%)
Jun 16, 2008 24.86 24.86 24.38 24.45 83,589 -0.43(-1.73%)
Jun 13, 2008 24.53 24.88 24.17 24.88 41,876 +0.64(+2.65%)
Jun 12, 2008 24.38 24.62 24.19 24.24 34,916 -0.06(-0.25%)
Jun 11, 2008 24.90 24.90 24.25 24.30 49,968 -0.72(-2.88%)
Jun 10, 2008 24.88 25.21 24.38 25.02 72,356 +0.29(+1.17%)
Jun 09, 2008 24.68 25.05 24.59 24.73 43,388 +0.05(+0.21%)
Jun 06, 2008 25.90 25.93 24.67 24.67 33,592 -1.44(-5.52%)
Jun 05, 2008 25.53 26.26 25.49 26.12 42,790 +0.55(+2.16%)
Jun 04, 2008 25.38 25.98 25.38 25.56 38,377 +0.04(+0.14%)
Jun 03, 2008 25.44 26.04 25.30 25.53 37,604 +0.25(+0.97%)
Jun 02, 2008 25.51 25.82 24.92 25.28 67,941 -0.23(-0.90%)
May 30, 2008 26.31 26.31 25.51 25.51 64,748 -0.67(-2.55%)
May 29, 2008 26.24 26.35 25.65 26.18 90,230 -0.09(-0.33%)
May 28, 2008 25.86 26.26 25.86 26.26 32,666 +0.46(+1.77%)
May 27, 2008 24.91 25.83 24.83 25.81 48,130 +1.02(+4.11%)
May 26, 2008 24.10 24.90 23.77 24.79 51,752 +0.00(+0.00%)
May 23, 2008 24.10 24.90 23.77 24.79 51,752 +0.52(+2.14%)
May 22, 2008 23.90 24.75 23.46 24.27 145,353 +0.23(+0.95%)
May 21, 2008 24.38 24.88 23.71 24.04 109,844 -0.12(-0.51%)
May 20, 2008 23.87 24.22 23.22 24.17 40,707 +0.14(+0.58%)
May 19, 2008 23.81 24.14 23.66 24.02 60,255 +0.12(+0.51%)
May 16, 2008 24.66 24.66 23.73 23.90 52,976 -0.55(-2.26%)
May 15, 2008 24.53 25.46 23.78 24.46 39,267 -0.32(-1.28%)
May 14, 2008 25.05 25.44 24.53 24.77 61,593 -0.29(-1.16%)
May 13, 2008 25.40 25.40 24.39 25.06 25,985 -0.17(-0.66%)
May 12, 2008 24.89 25.69 23.99 25.23 44,337 +0.69(+2.83%)
May 09, 2008 23.95 24.54 22.87 24.53 44,609 +0.72(+3.02%)
May 08, 2008 24.34 25.18 23.62 23.81 43,489 -0.24(-0.99%)
May 07, 2008 24.17 25.05 23.98 24.05 51,765 +0.01(+0.04%)
May 06, 2008 24.43 24.58 23.79 24.04 58,450 -0.48(-1.97%)
May 05, 2008 24.95 25.01 24.36 24.53 47,006 -0.34(-1.38%)
May 02, 2008 25.71 26.10 24.85 24.87 62,289 -0.47(-1.87%)
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.