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, 2008 22.31 23.23 21.65 21.95 60,217 -0.09(-0.40%)
Sep 29, 2008 23.08 23.55 21.79 22.04 40,628 -1.36(-5.82%)
Sep 26, 2008 22.89 23.73 22.89 23.40 36,850 +0.13(+0.57%)
Sep 25, 2008 23.85 23.87 23.11 23.27 32,536 +0.07(+0.30%)
Sep 24, 2008 23.52 23.52 22.90 23.20 34,427 +0.19(+0.84%)
Sep 23, 2008 24.31 25.47 22.77 23.01 77,161 -0.87(-3.64%)
Sep 22, 2008 24.20 24.49 23.87 23.88 62,999 -0.65(-2.65%)
Sep 19, 2008 25.13 25.13 23.80 24.53 233,275 +1.00(+4.26%)
Sep 18, 2008 22.34 23.59 21.98 23.52 171,997 +1.63(+7.46%)
Sep 17, 2008 23.08 23.57 21.89 21.89 50,307 -1.51(-6.46%)
Sep 16, 2008 22.83 23.44 22.18 23.40 77,368 +0.52(+2.27%)
Sep 15, 2008 23.27 23.61 22.45 22.88 45,041 -0.72(-3.05%)
Sep 12, 2008 25.11 25.11 23.37 23.60 72,804 -1.70(-6.70%)
Sep 11, 2008 25.39 25.74 24.24 25.30 44,595 -0.39(-1.50%)
Sep 10, 2008 24.95 25.93 24.81 25.68 66,333 +1.06(+4.32%)
Sep 09, 2008 24.43 24.98 24.13 24.62 51,818 +0.26(+1.08%)
Sep 08, 2008 24.44 24.44 23.97 24.36 39,251 +0.16(+0.65%)
Sep 05, 2008 24.25 24.46 23.72 24.20 39,399 -0.25(-1.04%)
Sep 04, 2008 24.81 24.81 23.99 24.46 55,951 -0.35(-1.42%)
Sep 03, 2008 25.28 25.39 24.59 24.81 34,184 -0.45(-1.77%)
Sep 02, 2008 26.42 26.42 24.66 25.25 62,759 -0.66(-2.54%)
Aug 29, 2008 26.26 26.35 25.54 25.91 29,820 -0.55(-2.09%)
Aug 28, 2008 25.91 26.62 25.46 26.47 47,061 +0.55(+2.14%)
Aug 27, 2008 25.43 26.70 25.43 25.91 36,761 +0.44(+1.72%)
Aug 26, 2008 25.44 26.66 24.25 25.47 30,315 +0.01(+0.03%)
Aug 25, 2008 26.47 26.47 25.17 25.47 31,571 -0.94(-3.56%)
Aug 22, 2008 25.56 26.48 25.56 26.41 44,689 +0.96(+3.76%)
Aug 21, 2008 25.65 26.07 24.78 25.45 52,476 -0.42(-1.63%)
Aug 20, 2008 25.88 26.12 25.55 25.87 19,581 +0.05(+0.20%)
Aug 19, 2008 26.08 26.20 24.81 25.82 63,277 -0.25(-0.98%)
Aug 18, 2008 26.28 26.98 25.88 26.07 48,900 -0.59(-2.21%)
Aug 15, 2008 26.62 27.00 24.50 26.66 68,550 +0.32(+1.20%)
Aug 14, 2008 24.78 26.50 24.78 26.34 76,205 +1.31(+5.23%)
Aug 13, 2008 25.39 26.31 24.88 25.03 75,271 -0.47(-1.86%)
Aug 12, 2008 25.87 26.12 25.21 25.51 90,170 -0.50(-1.93%)
Aug 11, 2008 25.71 26.35 23.73 26.01 55,018 +0.46(+1.79%)
Aug 08, 2008 26.31 26.78 24.16 25.55 117,660 +2.24(+9.61%)
Aug 07, 2008 23.84 25.25 23.29 23.31 50,227 -0.99(-4.08%)
Aug 06, 2008 24.48 25.05 23.71 24.31 48,525 -0.28(-1.14%)
Aug 05, 2008 23.72 24.65 23.72 24.59 47,944 +1.06(+4.52%)
Aug 04, 2008 23.67 23.75 23.47 23.52 43,904 -0.21(-0.89%)
Aug 01, 2008 24.13 24.13 23.67 23.73 22,233 -0.18(-0.77%)
Jul 31, 2008 23.46 24.59 23.46 23.92 38,025 +0.13(+0.55%)
Jul 30, 2008 23.19 24.28 23.19 23.79 35,283 +0.78(+3.40%)
Jul 29, 2008 23.01 23.07 22.55 23.01 156,080 +0.32(+1.43%)
Jul 28, 2008 22.76 22.88 22.62 22.68 35,638 -0.18(-0.81%)
Jul 25, 2008 23.08 23.08 22.72 22.87 118,793 +0.03(+0.12%)
Jul 24, 2008 23.12 23.23 22.72 22.84 87,339 -0.28(-1.22%)
Jul 23, 2008 22.94 23.45 22.80 23.12 97,738 +0.12(+0.53%)
Jul 22, 2008 22.71 23.26 22.00 23.00 111,831 +0.04(+0.19%)
Jul 21, 2008 22.56 23.14 22.43 22.95 53,596 +0.18(+0.77%)
Jul 18, 2008 23.05 23.05 22.70 22.78 143,748 -0.32(-1.41%)
Jul 17, 2008 23.31 23.76 22.89 23.10 82,779 +0.03(+0.11%)
Jul 16, 2008 22.37 23.08 22.11 23.08 51,299 +0.88(+3.96%)
Jul 15, 2008 22.35 22.58 22.08 22.20 69,661 -0.32(-1.44%)
Jul 14, 2008 22.87 22.94 22.29 22.52 104,351 -0.25(-1.08%)
Jul 11, 2008 22.44 23.07 22.24 22.77 83,252 +0.17(+0.74%)
Jul 10, 2008 22.42 23.42 22.42 22.60 108,544 -0.34(-1.49%)
Jul 09, 2008 24.27 24.27 22.87 22.94 68,091 -0.24(-1.02%)
Jul 08, 2008 21.98 23.18 21.98 23.18 91,814 +1.28(+5.86%)
Jul 07, 2008 22.16 22.40 21.74 21.90 108,005 +0.02(+0.08%)
Jul 04, 2008 22.05 22.35 21.74 21.88 58,260 +0.00(+0.00%)
Jul 03, 2008 22.05 22.35 21.74 21.88 58,260 -0.25(-1.15%)
Jul 02, 2008 22.65 22.79 22.08 22.14 122,579 -0.77(-3.37%)
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.