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 (%)
Sep 30, 2020 29.36 29.72 28.83 28.93 234,961 -0.20(-0.69%)
Sep 29, 2020 28.95 29.21 28.52 29.13 261,909 +0.01(+0.03%)
Sep 28, 2020 28.65 29.48 28.62 29.12 274,941 +0.87(+3.08%)
Sep 25, 2020 27.55 28.38 27.50 28.25 335,200 +0.61(+2.21%)
Sep 24, 2020 27.67 27.99 27.05 27.64 188,024 -0.02(-0.07%)
Sep 23, 2020 28.31 28.58 27.63 27.66 271,605 -0.73(-2.57%)
Sep 22, 2020 28.38 28.81 28.21 28.39 235,440 +0.01(+0.04%)
Sep 21, 2020 29.18 30.03 27.97 28.38 302,825 -1.33(-4.48%)
Sep 18, 2020 30.31 30.65 29.40 29.71 659,400 -0.29(-0.97%)
Sep 17, 2020 30.78 31.00 29.90 30.00 320,982 -1.30(-4.15%)
Sep 16, 2020 31.90 31.95 31.21 31.30 300,224 -0.61(-1.91%)
Sep 15, 2020 32.37 32.45 31.84 31.91 292,376 -0.15(-0.47%)
Sep 14, 2020 32.23 32.55 31.71 32.06 214,552 -0.04(-0.12%)
Sep 11, 2020 32.88 32.88 32.08 32.10 249,300 -0.63(-1.92%)
Sep 10, 2020 33.01 33.13 32.39 32.73 174,737 -0.03(-0.09%)
Sep 09, 2020 32.68 33.15 32.36 32.76 312,940 +0.44(+1.36%)
Sep 08, 2020 32.54 32.71 32.03 32.32 349,733 -0.41(-1.25%)
Sep 04, 2020 33.26 33.51 32.49 32.73 133,600 -0.25(-0.76%)
Sep 03, 2020 33.82 34.42 32.90 32.98 227,604 -0.79(-2.34%)
Sep 02, 2020 33.52 34.22 33.39 33.77 364,234 +0.27(+0.81%)
Sep 01, 2020 33.30 34.29 33.12 33.50 340,785 +0.08(+0.24%)
Aug 31, 2020 33.37 33.60 32.72 33.42 318,213 -0.07(-0.21%)
Aug 28, 2020 34.21 34.21 33.31 33.49 234,500 -0.36(-1.06%)
Aug 27, 2020 34.07 34.30 33.56 33.85 500,136 +0.02(+0.06%)
Aug 26, 2020 33.96 34.30 33.67 33.83 327,869 -0.11(-0.32%)
Aug 25, 2020 33.55 34.11 33.42 33.94 364,302 +0.39(+1.16%)
Aug 24, 2020 32.96 33.78 32.83 33.55 212,269 +0.81(+2.47%)
Aug 21, 2020 32.87 33.07 32.18 32.74 217,200 -0.15(-0.46%)
Aug 20, 2020 32.40 33.21 32.31 32.89 278,653 +0.16(+0.49%)
Aug 19, 2020 32.53 33.22 32.32 32.73 226,861 +0.29(+0.89%)
Aug 18, 2020 32.27 32.84 32.14 32.44 257,876 +0.16(+0.50%)
Aug 17, 2020 31.60 32.50 31.52 32.28 209,299 +0.67(+2.12%)
Aug 14, 2020 31.20 31.96 30.73 31.61 208,300 +0.16(+0.51%)
Aug 13, 2020 31.39 31.74 30.97 31.45 149,437 +0.06(+0.19%)
Aug 12, 2020 31.46 31.73 31.21 31.39 206,528 +0.21(+0.67%)
Aug 11, 2020 31.10 31.70 30.80 31.18 201,295 +0.45(+1.46%)
Aug 10, 2020 31.38 31.70 30.61 30.73 419,869 -0.64(-2.04%)
Aug 07, 2020 30.54 31.38 30.08 31.37 217,100 +1.12(+3.70%)
Aug 06, 2020 28.27 31.68 26.90 30.25 277,783 +2.80(+10.20%)
Aug 05, 2020 27.36 27.59 26.80 27.45 183,203 +0.22(+0.83%)
Aug 04, 2020 26.76 27.27 26.64 27.23 142,581 +0.50(+1.85%)
Aug 03, 2020 26.50 26.83 26.32 26.73 107,872 +0.21(+0.79%)
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%)
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.