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 25.85 26.11 25.59 26.09 247,762 +0.01(+0.04%)
Jul 30, 2020 25.62 26.29 25.36 26.08 157,257 +0.23(+0.88%)
Jul 29, 2020 25.49 25.97 25.30 25.85 197,180 +0.36(+1.43%)
Jul 28, 2020 25.01 25.79 24.98 25.49 183,328 +0.39(+1.57%)
Jul 27, 2020 25.54 25.54 24.88 25.09 127,551 -0.49(-1.92%)
Jul 24, 2020 25.82 26.13 25.51 25.58 113,460 -0.21(-0.80%)
Jul 23, 2020 25.86 26.02 25.53 25.79 195,239 +0.00(+0.00%)
Jul 22, 2020 25.65 26.26 25.20 25.79 149,094 -0.10(-0.38%)
Jul 21, 2020 24.97 26.32 24.73 25.89 179,320 +1.10(+4.42%)
Jul 20, 2020 25.10 25.10 24.37 24.79 189,763 -0.33(-1.31%)
Jul 17, 2020 25.24 25.55 24.94 25.12 182,898 -0.27(-1.05%)
Jul 16, 2020 25.78 26.09 25.07 25.39 150,529 -0.57(-2.20%)
Jul 15, 2020 25.09 26.14 25.04 25.96 229,077 +1.38(+5.60%)
Jul 14, 2020 24.58 25.11 24.13 24.58 456,498 +0.08(+0.32%)
Jul 13, 2020 24.77 25.31 23.79 24.50 139,026 +0.03(+0.12%)
Jul 10, 2020 23.38 24.50 23.30 24.47 129,116 +1.05(+4.49%)
Jul 09, 2020 23.39 23.71 22.92 23.42 229,799 -0.02(-0.08%)
Jul 08, 2020 24.07 24.17 23.02 23.44 250,640 -0.78(-3.21%)
Jul 07, 2020 24.30 24.42 24.02 24.22 214,934 -0.37(-1.52%)
Jul 06, 2020 25.22 25.31 24.52 24.59 194,564 -0.13(-0.52%)
Jul 02, 2020 24.94 25.22 24.36 24.72 231,698 +0.13(+0.52%)
Jul 01, 2020 24.59 25.05 24.51 24.59 238,058 +0.04(+0.18%)
Jun 30, 2020 24.35 24.73 24.18 24.55 417,365 +0.17(+0.71%)
Jun 29, 2020 23.52 24.75 23.52 24.37 241,385 +0.94(+4.03%)
Jun 26, 2020 23.77 24.15 23.41 23.43 523,889 -0.50(-2.10%)
Jun 25, 2020 23.83 24.08 23.57 23.93 242,270 -0.02(-0.08%)
Jun 24, 2020 24.02 24.12 23.43 23.95 240,294 -0.39(-1.60%)
Jun 23, 2020 24.41 24.92 24.30 24.34 263,539 +0.27(+1.12%)
Jun 22, 2020 24.19 24.19 23.36 24.07 213,940 -0.29(-1.17%)
Jun 19, 2020 24.73 25.21 24.09 24.35 499,184 -0.16(-0.64%)
Jun 18, 2020 24.47 24.91 24.33 24.51 188,723 -0.19(-0.78%)
Jun 17, 2020 25.98 25.98 24.51 24.70 282,819 -1.23(-4.76%)
Jun 16, 2020 26.20 26.21 25.56 25.94 189,681 +0.93(+3.74%)
Jun 15, 2020 24.26 25.50 24.26 25.00 178,689 -0.18(-0.70%)
Jun 12, 2020 26.35 26.52 24.42 25.18 271,755 -0.52(-2.03%)
Jun 11, 2020 26.48 26.83 25.68 25.70 270,010 -1.82(-6.61%)
Jun 10, 2020 27.86 28.06 27.28 27.52 159,251 -0.33(-1.20%)
Jun 09, 2020 28.30 28.52 26.90 27.86 261,425 -0.89(-3.08%)
Jun 08, 2020 28.17 29.19 28.17 28.74 314,297 +0.87(+3.10%)
Jun 05, 2020 28.49 28.82 27.79 27.88 312,320 +0.30(+1.07%)
Jun 04, 2020 27.21 28.09 26.96 27.58 372,457 +0.13(+0.47%)
Jun 03, 2020 27.14 27.96 26.94 27.45 180,391 +0.72(+2.69%)
Jun 02, 2020 26.76 27.09 26.25 26.73 363,542 +0.03(+0.11%)
Jun 01, 2020 27.67 27.83 26.65 26.70 220,052 -0.82(-2.97%)
May 29, 2020 27.00 27.65 26.59 27.52 434,218 +0.25(+0.90%)
May 28, 2020 28.41 28.46 27.14 27.28 259,120 -0.91(-3.24%)
May 27, 2020 27.11 28.21 27.00 28.19 253,655 +1.51(+5.68%)
May 26, 2020 25.79 27.19 25.58 26.68 271,942 +1.50(+5.98%)
May 22, 2020 25.36 25.45 24.72 25.17 146,908 -0.10(-0.39%)
May 21, 2020 25.38 25.52 24.73 25.27 217,185 -0.21(-0.81%)
May 20, 2020 25.95 26.01 25.22 25.48 232,697 +0.34(+1.36%)
May 19, 2020 25.77 26.08 25.09 25.13 476,850 -0.57(-2.21%)
May 18, 2020 24.70 25.97 24.54 25.70 587,101 +1.62(+6.71%)
May 15, 2020 22.91 24.27 22.73 24.09 284,964 +1.21(+5.31%)
May 14, 2020 22.90 23.20 22.47 22.87 372,376 -0.38(-1.64%)
May 13, 2020 23.92 23.97 22.58 23.25 370,386 -0.67(-2.78%)
May 12, 2020 24.59 25.08 23.82 23.92 342,929 -0.51(-2.08%)
May 11, 2020 26.38 26.79 24.41 24.43 843,265 -2.40(-8.94%)
May 08, 2020 25.83 26.96 25.20 26.83 370,147 +1.51(+5.96%)
May 07, 2020 26.48 26.64 24.03 25.32 514,808 -0.82(-3.15%)
May 06, 2020 26.82 28.06 26.10 26.14 306,818 -0.52(-1.95%)
May 05, 2020 28.56 28.61 26.63 26.66 295,826 -1.65(-5.84%)
May 04, 2020 27.59 28.49 27.00 28.31 373,196 +0.72(+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.