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 (%)
Aug 31, 2009 25.47 25.74 24.87 25.22 144,950 -0.26(-1.03%)
Aug 28, 2009 25.99 26.09 25.47 25.48 29,564 -0.37(-1.43%)
Aug 27, 2009 26.09 26.13 25.49 25.85 48,242 -0.37(-1.41%)
Aug 26, 2009 25.91 26.26 25.91 26.22 95,097 +0.21(+0.81%)
Aug 25, 2009 25.64 26.18 25.51 26.01 105,639 +0.37(+1.44%)
Aug 24, 2009 25.91 26.05 24.89 25.64 96,710 -0.16(-0.61%)
Aug 21, 2009 24.93 26.46 24.22 25.80 242,897 +1.11(+4.48%)
Aug 20, 2009 24.92 24.92 23.84 24.69 86,053 -0.10(-0.39%)
Aug 19, 2009 24.82 25.25 24.64 24.79 41,766 -0.25(-1.02%)
Aug 18, 2009 25.59 25.62 25.03 25.04 69,036 -0.47(-1.86%)
Aug 17, 2009 25.33 25.65 25.07 25.52 72,069 -0.04(-0.17%)
Aug 14, 2009 25.68 25.68 25.17 25.56 62,145 -0.12(-0.48%)
Aug 13, 2009 24.81 25.80 24.81 25.68 89,371 +0.97(+3.91%)
Aug 12, 2009 23.52 24.96 23.30 24.72 129,331 +1.29(+5.51%)
Aug 11, 2009 24.04 24.19 23.22 23.43 88,250 -0.75(-3.09%)
Aug 10, 2009 23.25 24.51 23.25 24.17 83,837 +0.84(+3.61%)
Aug 07, 2009 24.41 24.47 23.33 23.33 83,487 -0.63(-2.64%)
Aug 06, 2009 23.15 24.57 23.15 23.96 113,663 +0.98(+4.24%)
Aug 05, 2009 23.73 23.84 22.79 22.99 47,550 -0.73(-3.07%)
Aug 04, 2009 23.53 23.85 23.30 23.72 34,436 -0.05(-0.22%)
Aug 03, 2009 23.48 24.01 23.45 23.77 61,656 +0.18(+0.74%)
Jul 31, 2009 23.91 24.31 23.44 23.59 49,865 -0.48(-2.01%)
Jul 30, 2009 24.33 24.66 23.74 24.08 60,795 -0.25(-1.05%)
Jul 29, 2009 24.59 24.69 24.24 24.33 38,062 -0.25(-1.04%)
Jul 28, 2009 24.58 25.04 24.28 24.59 47,718 -0.15(-0.60%)
Jul 27, 2009 24.71 24.82 24.31 24.74 29,555 +0.21(+0.86%)
Jul 24, 2009 24.87 25.11 24.45 24.53 26,289 -0.42(-1.69%)
Jul 23, 2009 24.03 25.65 23.53 24.95 168,540 +0.92(+3.84%)
Jul 22, 2009 23.99 24.21 23.69 24.02 69,290 +0.32(+1.37%)
Jul 21, 2009 23.85 23.85 23.50 23.70 43,882 +0.03(+0.11%)
Jul 20, 2009 24.09 24.09 23.23 23.67 64,230 -0.17(-0.70%)
Jul 17, 2009 23.72 23.84 23.45 23.84 72,455 +0.12(+0.52%)
Jul 16, 2009 23.28 23.72 23.14 23.72 23,187 +0.23(+0.97%)
Jul 15, 2009 22.90 23.49 22.69 23.49 68,993 +0.77(+3.40%)
Jul 14, 2009 22.57 22.74 22.26 22.72 35,052 +0.11(+0.51%)
Jul 13, 2009 22.12 22.65 21.72 22.60 47,807 +0.16(+0.70%)
Jul 10, 2009 22.61 22.94 22.00 22.44 46,364 +1.81(+8.77%)
Jul 10, 2009 20.34 20.80 20.20 20.63 576,378 -0.37(-1.76%)
Jul 09, 2009 21.29 21.71 20.82 21.00 368,731 -1.55(-6.86%)
Jul 02, 2009 22.79 23.18 22.31 22.55 253,638 -1.68(-6.93%)
Jul 01, 2009 24.75 24.90 24.15 24.23 215,615 +1.84(+8.24%)
Jun 25, 2009 22.22 22.50 21.83 22.38 65,367 +0.48(+2.21%)
Jun 24, 2009 21.77 22.07 21.42 21.90 118,940 +0.44(+2.05%)
Jun 23, 2009 21.85 22.31 21.42 21.46 40,476 -0.31(-1.41%)
Jun 22, 2009 22.14 22.22 21.10 21.77 96,398 -0.48(-2.17%)
Jun 19, 2009 23.15 23.15 22.20 22.25 75,118 -0.50(-2.20%)
Jun 18, 2009 22.50 22.94 22.35 22.75 33,193 +0.19(+0.86%)
Jun 17, 2009 21.98 22.96 21.98 22.56 41,784 +0.55(+2.51%)
Jun 16, 2009 22.87 23.04 21.93 22.00 54,267 -0.93(-4.06%)
Jun 15, 2009 22.71 23.02 22.28 22.94 63,465 -0.25(-1.06%)
Jun 12, 2009 23.49 23.62 22.29 23.18 58,324 -0.44(-1.86%)
Jun 11, 2009 23.65 23.76 23.13 23.62 57,925 -0.03(-0.11%)
Jun 10, 2009 23.76 23.76 22.87 23.65 77,621 +0.16(+0.67%)
Jun 09, 2009 23.70 23.72 23.42 23.49 44,805 -0.02(-0.07%)
Jun 08, 2009 23.55 23.81 23.11 23.51 104,944 +0.03(+0.11%)
Jun 05, 2009 23.82 23.82 23.11 23.48 52,146 -0.18(-0.74%)
Jun 04, 2009 23.48 23.81 23.02 23.66 39,513 +0.25(+1.05%)
Jun 03, 2009 23.39 23.67 22.98 23.41 61,514 -0.30(-1.26%)
Jun 02, 2009 23.57 23.85 23.23 23.71 95,734 +0.10(+0.41%)
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.