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, 2006 30.94 31.84 29.22 31.39 34,707 -0.37(-1.16%)
Jul 28, 2006 30.14 33.29 28.79 31.76 15,188 +1.93(+6.48%)
Jul 27, 2006 30.64 30.65 28.78 29.83 120,399 -0.47(-1.57%)
Jul 26, 2006 30.40 30.74 29.24 30.31 94,909 -0.18(-0.58%)
Jul 25, 2006 28.79 31.18 28.79 30.48 41,272 +0.64(+2.15%)
Jul 24, 2006 29.12 30.17 28.91 29.84 26,501 +0.56(+1.92%)
Jul 21, 2006 29.19 29.77 28.79 29.28 40,634 -0.18(-0.63%)
Jul 20, 2006 30.56 30.74 29.05 29.46 13,045 -0.96(-3.15%)
Jul 19, 2006 29.95 30.79 29.87 30.42 149,181 +0.55(+1.85%)
Jul 18, 2006 30.59 30.59 29.59 29.87 78,331 -0.69(-2.27%)
Jul 17, 2006 30.74 30.76 30.03 30.56 23,721 -0.18(-0.57%)
Jul 14, 2006 29.32 30.74 29.32 30.74 46,652 +0.36(+1.19%)
Jul 13, 2006 29.65 31.18 29.44 30.38 52,474 +0.24(+0.79%)
Jul 12, 2006 30.63 30.76 29.60 30.14 37,091 -0.61(-2.00%)
Jul 11, 2006 30.18 30.88 29.76 30.75 24,498 +0.40(+1.33%)
Jul 10, 2006 29.89 30.40 29.89 30.35 67,265 +0.33(+1.11%)
Jul 07, 2006 30.01 31.05 29.78 30.02 17,102 -0.25(-0.84%)
Jul 06, 2006 31.75 32.86 29.50 30.27 45,678 -1.61(-5.04%)
Jul 05, 2006 31.57 32.48 31.57 31.88 38,021 -0.61(-1.87%)
Jul 03, 2006 31.23 34.17 31.23 32.48 32,752 +1.04(+3.30%)
Jun 30, 2006 32.63 32.63 30.92 31.45 1,283,920 -0.81(-2.51%)
Jun 29, 2006 33.18 33.41 32.18 32.26 42,576 -0.37(-1.13%)
Jun 28, 2006 33.60 33.60 32.57 32.62 21,192 -0.76(-2.26%)
Jun 27, 2006 33.38 33.38 32.90 33.38 9,320 +0.05(+0.16%)
Jun 26, 2006 33.85 33.85 32.50 33.33 32,444 -0.19(-0.58%)
Jun 23, 2006 32.76 34.06 32.76 33.52 23,830 +0.32(+0.95%)
Jun 22, 2006 33.41 33.75 32.91 33.20 17,780 +0.11(+0.35%)
Jun 21, 2006 33.99 33.99 33.05 33.09 29,367 -0.28(-0.84%)
Jun 20, 2006 32.64 33.53 32.50 33.37 46,857 -0.01(-0.03%)
Jun 19, 2006 33.86 34.16 33.10 33.38 43,966 -0.17(-0.50%)
Jun 16, 2006 34.17 34.17 33.14 33.55 13,335 -0.44(-1.29%)
Jun 15, 2006 33.23 33.99 33.23 33.99 10,076 +1.12(+3.39%)
Jun 14, 2006 32.76 33.00 32.48 32.87 10,097 +0.37(+1.14%)
Jun 13, 2006 32.86 33.05 32.50 32.50 8,851 -0.66(-1.99%)
Jun 12, 2006 33.06 33.30 32.87 33.16 28,772 +0.25(+0.75%)
Jun 09, 2006 33.96 33.96 32.73 32.91 70,238 +0.47(+1.46%)
Jun 08, 2006 34.98 35.02 31.52 32.44 81,989 -1.82(-5.31%)
Jun 07, 2006 34.60 35.00 34.26 34.26 15,464 -0.27(-0.79%)
Jun 06, 2006 34.69 34.98 34.37 34.53 41,607 -0.12(-0.35%)
Jun 05, 2006 33.63 34.99 33.60 34.65 27,770 +0.93(+2.76%)
Jun 02, 2006 33.56 34.10 33.52 33.72 15,230 +0.30(+0.89%)
Jun 01, 2006 33.67 34.79 33.35 33.42 17,451 -0.02(-0.05%)
May 31, 2006 33.36 34.46 32.94 33.44 75,493 -0.34(-1.01%)
May 30, 2006 33.59 34.53 33.59 33.78 39,376 -0.16(-0.47%)
May 26, 2006 33.73 33.94 33.44 33.94 8,897 -0.18(-0.54%)
May 25, 2006 34.27 34.62 33.88 34.13 26,619 -0.95(-2.70%)
May 24, 2006 34.74 36.01 32.69 35.08 189,742 -0.04(-0.13%)
May 23, 2006 35.75 35.96 34.45 35.12 97,740 -1.26(-3.48%)
May 22, 2006 37.10 37.30 35.84 36.38 262,169 -0.92(-2.47%)
May 19, 2006 37.23 37.75 36.50 37.31 27,031 -0.35(-0.93%)
May 18, 2006 37.27 37.66 37.06 37.66 13,387 +0.40(+1.06%)
May 17, 2006 37.32 37.40 36.65 37.26 58,040 -0.69(-1.81%)
May 16, 2006 37.01 38.21 37.01 37.95 16,073 -0.61(-1.59%)
May 15, 2006 38.47 38.56 38.14 38.56 1,138 +0.08(+0.21%)
May 12, 2006 37.96 38.64 37.29 38.48 2,276 -0.15(-0.39%)
May 11, 2006 38.16 38.63 37.02 38.63 5,671 -0.02(-0.05%)
May 10, 2006 38.03 39.97 37.00 38.65 57,366 +0.35(+0.92%)
May 09, 2006 37.93 38.39 37.02 38.30 15,492 +0.09(+0.23%)
May 08, 2006 37.77 38.21 37.77 38.21 12,179 +0.48(+1.28%)
May 05, 2006 37.77 37.77 37.16 37.73 1,456 -0.04(-0.09%)
May 04, 2006 37.32 37.76 37.24 37.76 8,492 +0.68(+1.82%)
May 03, 2006 37.40 37.40 35.66 37.09 22,474 -0.69(-1.81%)
May 02, 2006 36.29 38.29 35.83 37.77 17,217 +1.19(+3.24%)
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.