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, 2014 46.82 47.37 46.71 47.20 129,118 -0.05(-0.11%)
Jul 30, 2014 47.33 47.33 46.81 47.25 42,304 +0.12(+0.25%)
Jul 29, 2014 47.15 47.33 46.98 47.13 61,633 +0.13(+0.28%)
Jul 28, 2014 46.52 47.17 46.43 47.00 98,354 +0.43(+0.92%)
Jul 25, 2014 46.14 46.86 46.14 46.57 75,126 +0.06(+0.13%)
Jul 24, 2014 46.15 46.95 46.15 46.51 103,221 +0.01(+0.02%)
Jul 23, 2014 46.58 47.08 46.10 46.50 54,087 -0.10(-0.21%)
Jul 22, 2014 45.98 46.85 45.80 46.60 75,627 +0.96(+2.10%)
Jul 21, 2014 45.91 46.09 45.07 45.64 118,613 -0.82(-1.76%)
Jul 18, 2014 44.78 46.75 44.78 46.46 198,989 +1.56(+3.47%)
Jul 17, 2014 43.11 45.01 43.07 44.90 147,289 +1.43(+3.29%)
Jul 16, 2014 43.90 43.90 43.20 43.47 71,939 -0.08(-0.18%)
Jul 15, 2014 44.40 44.41 43.27 43.55 98,376 -0.73(-1.65%)
Jul 14, 2014 44.57 44.57 43.92 44.28 57,309 +0.17(+0.39%)
Jul 11, 2014 44.46 45.42 43.55 44.11 63,371 -0.54(-1.21%)
Jul 10, 2014 44.52 45.18 44.42 44.65 55,349 -0.83(-1.82%)
Jul 09, 2014 45.33 45.65 44.98 45.48 65,891 +0.20(+0.44%)
Jul 08, 2014 45.92 45.92 45.05 45.28 79,020 -0.52(-1.14%)
Jul 07, 2014 46.64 47.09 45.72 45.80 61,858 -1.10(-2.35%)
Jul 03, 2014 46.39 46.90 46.90 46.90 91,600 +0.60(+1.30%)
Jul 02, 2014 46.64 47.25 45.11 46.30 74,793 -0.62(-1.32%)
Jul 01, 2014 45.68 47.12 45.65 46.92 118,319 +1.29(+2.83%)
Jun 30, 2014 45.18 45.92 45.12 45.63 214,612 +0.12(+0.26%)
Jun 27, 2014 45.40 46.35 44.67 45.51 264,658 -46.19(-50.37%)
Jun 26, 2014 93.36 93.36 91.42 91.70 189,200 -1.47(-1.58%)
Jun 25, 2014 91.83 93.46 91.63 93.17 42,983 +0.93(+1.01%)
Jun 24, 2014 92.55 93.16 92.04 92.24 68,519 -0.03(-0.03%)
Jun 23, 2014 92.02 92.53 91.58 92.27 86,367 +0.60(+0.65%)
Jun 20, 2014 91.21 92.19 90.95 91.67 66,488 +0.46(+0.50%)
Jun 19, 2014 91.58 91.60 90.55 91.21 68,569 -0.51(-0.56%)
Jun 18, 2014 89.01 92.20 88.59 91.72 53,831 +2.27(+2.54%)
Jun 17, 2014 88.67 89.71 88.60 89.45 75,085 -0.11(-0.12%)
Jun 16, 2014 89.24 89.73 88.98 89.56 31,643 +0.14(+0.16%)
Jun 13, 2014 89.40 89.73 88.36 89.42 43,197 +0.62(+0.70%)
Jun 12, 2014 88.00 88.96 87.31 88.80 50,445 -0.07(-0.08%)
Jun 11, 2014 88.81 89.43 88.32 88.87 59,830 -0.29(-0.33%)
Jun 10, 2014 88.50 89.60 88.50 89.16 74,416 +0.29(+0.33%)
Jun 06, 2014 86.49 89.26 86.26 88.87 102,267 +2.93(+3.41%)
Jun 05, 2014 84.62 86.78 83.87 85.94 35,914 +2.11(+2.52%)
Jun 04, 2014 82.88 84.49 82.88 83.83 67,177 +0.78(+0.94%)
Jun 03, 2014 82.15 83.87 81.86 83.05 68,026 +0.34(+0.41%)
Jun 02, 2014 82.63 83.10 81.63 82.71 45,852 +0.03(+0.04%)
May 30, 2014 82.55 83.27 81.84 82.68 59,444 +0.41(+0.50%)
May 29, 2014 81.48 82.30 81.07 82.27 32,882 +0.75(+0.92%)
May 28, 2014 79.80 81.68 79.04 81.52 65,665 +1.78(+2.23%)
May 27, 2014 79.00 80.30 78.50 79.74 61,800 +1.18(+1.50%)
May 23, 2014 78.16 78.56 78.56 78.56 129,200 +0.23(+0.29%)
May 22, 2014 78.15 78.63 77.51 78.33 18,710 +0.03(+0.04%)
May 21, 2014 78.21 78.66 77.62 78.30 49,268 +0.51(+0.66%)
May 20, 2014 78.59 78.98 76.86 77.79 62,445 -0.65(-0.83%)
May 19, 2014 78.27 78.95 77.58 78.44 82,680 -0.22(-0.28%)
May 16, 2014 78.13 78.96 77.45 78.66 49,579 +0.32(+0.41%)
May 15, 2014 77.35 78.69 76.20 78.34 69,021 +0.49(+0.63%)
May 14, 2014 78.20 78.90 76.64 77.85 53,336 -0.35(-0.45%)
May 13, 2014 80.16 80.16 78.10 78.20 43,114 -1.86(-2.32%)
May 12, 2014 79.25 81.01 78.24 80.06 122,511 +1.10(+1.39%)
May 09, 2014 78.27 80.35 75.27 78.96 134,613 +0.51(+0.65%)
May 08, 2014 79.19 80.83 77.92 78.45 189,079 -1.54(-1.93%)
May 07, 2014 79.87 80.38 78.75 79.99 97,828 +0.44(+0.55%)
May 06, 2014 80.28 81.44 79.28 79.55 73,624 -0.98(-1.22%)
May 05, 2014 79.02 81.27 78.42 80.53 82,109 +0.91(+1.14%)
May 02, 2014 78.60 80.23 78.49 79.62 57,598 +0.84(+1.07%)
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.