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, 2020 26.28 26.55 26.02 26.52 243,700 +0.01(+0.04%)
Jul 30, 2020 26.05 26.73 25.78 26.51 154,679 +0.23(+0.88%)
Jul 29, 2020 25.91 26.40 25.72 26.28 193,948 +0.37(+1.43%)
Jul 28, 2020 25.43 26.22 25.40 25.91 180,323 +0.40(+1.57%)
Jul 27, 2020 25.97 25.97 25.29 25.51 125,460 -0.50(-1.92%)
Jul 24, 2020 26.25 26.57 25.94 26.01 111,600 -0.21(-0.80%)
Jul 23, 2020 26.29 26.45 25.96 26.22 192,039 +0.00(+0.00%)
Jul 22, 2020 26.08 26.70 25.62 26.22 146,650 -0.10(-0.38%)
Jul 21, 2020 25.39 26.76 25.14 26.32 176,381 +1.12(+4.42%)
Jul 20, 2020 25.52 25.52 24.78 25.20 186,652 -0.34(-1.31%)
Jul 17, 2020 25.66 25.98 25.36 25.54 179,900 -0.27(-1.05%)
Jul 16, 2020 26.21 26.52 25.49 25.81 148,062 -0.58(-2.20%)
Jul 15, 2020 25.51 26.58 25.46 26.39 225,322 +1.40(+5.60%)
Jul 14, 2020 24.99 25.53 24.53 24.99 449,014 +0.08(+0.32%)
Jul 13, 2020 25.18 25.73 24.19 24.91 136,747 +0.03(+0.12%)
Jul 10, 2020 23.77 24.91 23.69 24.88 127,000 +1.07(+4.49%)
Jul 09, 2020 23.78 24.11 23.30 23.81 226,032 -0.02(-0.08%)
Jul 08, 2020 24.47 24.57 23.40 23.83 246,531 -0.79(-3.21%)
Jul 07, 2020 24.71 24.83 24.42 24.62 211,411 -0.38(-1.52%)
Jul 06, 2020 25.64 25.73 24.93 25.00 191,375 -0.13(-0.52%)
Jul 02, 2020 25.36 25.64 24.77 25.13 227,900 +0.13(+0.52%)
Jul 01, 2020 25.00 25.47 24.92 25.00 234,156 +0.05(+0.18%)
Jun 30, 2020 24.76 25.14 24.58 24.95 410,523 +0.17(+0.71%)
Jun 29, 2020 23.91 25.16 23.91 24.78 237,428 +0.96(+4.03%)
Jun 26, 2020 24.17 24.55 23.80 23.82 515,300 -0.51(-2.10%)
Jun 25, 2020 24.23 24.48 23.96 24.33 238,298 -0.02(-0.08%)
Jun 24, 2020 24.42 24.52 23.82 24.35 236,355 -0.39(-1.60%)
Jun 23, 2020 24.82 25.34 24.71 24.75 259,219 +0.28(+1.12%)
Jun 22, 2020 24.59 24.59 23.75 24.47 210,433 -0.29(-1.17%)
Jun 19, 2020 25.14 25.64 24.49 24.76 491,000 -0.16(-0.64%)
Jun 18, 2020 24.88 25.32 24.74 24.92 185,629 -0.19(-0.78%)
Jun 17, 2020 26.41 26.41 24.92 25.11 278,183 -1.26(-4.76%)
Jun 16, 2020 26.64 26.65 25.99 26.37 186,572 +0.95(+3.74%)
Jun 15, 2020 24.66 25.93 24.66 25.42 175,760 -0.18(-0.70%)
Jun 12, 2020 26.79 26.96 24.83 25.60 267,300 -0.53(-2.03%)
Jun 11, 2020 26.93 27.27 26.11 26.13 265,584 -1.85(-6.61%)
Jun 10, 2020 28.32 28.52 27.73 27.98 156,641 -0.34(-1.20%)
Jun 09, 2020 28.77 29.00 27.35 28.32 257,139 -0.90(-3.08%)
Jun 08, 2020 28.64 29.68 28.64 29.22 309,145 +0.88(+3.11%)
Jun 05, 2020 28.96 29.30 28.25 28.34 307,200 +0.30(+1.07%)
Jun 04, 2020 27.66 28.56 27.41 28.04 366,351 +0.13(+0.47%)
Jun 03, 2020 27.59 28.43 27.39 27.91 177,434 +0.73(+2.69%)
Jun 02, 2020 27.21 27.55 26.69 27.18 357,582 +0.03(+0.11%)
Jun 01, 2020 28.13 28.30 27.09 27.15 216,445 -0.83(-2.97%)
May 29, 2020 27.45 28.11 27.03 27.98 427,100 +0.25(+0.90%)
May 28, 2020 28.88 28.93 27.59 27.73 254,872 -0.93(-3.24%)
May 27, 2020 27.56 28.68 27.45 28.66 249,497 +1.54(+5.68%)
May 26, 2020 26.22 27.64 26.01 27.12 267,484 +1.53(+5.98%)
May 22, 2020 25.78 25.87 25.13 25.59 144,500 -0.10(-0.39%)
May 21, 2020 25.80 25.95 25.14 25.69 213,625 -0.33(-1.27%)
May 20, 2020 26.50 26.57 25.76 26.02 227,827 +0.35(+1.36%)
May 19, 2020 26.32 26.64 25.63 25.67 466,869 -0.58(-2.21%)
May 18, 2020 25.23 26.53 25.06 26.25 574,813 +1.65(+6.71%)
May 15, 2020 23.40 24.79 23.22 24.60 279,000 +1.24(+5.31%)
May 14, 2020 23.39 23.70 22.95 23.36 364,582 -0.39(-1.64%)
May 13, 2020 24.43 24.48 23.06 23.75 362,634 -0.68(-2.78%)
May 12, 2020 25.12 25.62 24.33 24.43 335,752 -0.52(-2.08%)
May 11, 2020 26.94 27.36 24.93 24.95 825,615 -2.45(-8.94%)
May 08, 2020 26.38 27.54 25.74 27.40 362,400 +1.54(+5.96%)
May 07, 2020 27.05 27.21 24.54 25.86 504,033 -0.84(-3.15%)
May 06, 2020 27.39 28.66 26.66 26.70 300,396 -0.53(-1.95%)
May 05, 2020 29.17 29.22 27.20 27.23 289,634 -1.69(-5.84%)
May 04, 2020 28.18 29.10 27.58 28.92 365,385 +0.74(+2.63%)
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.