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 (%)
Feb 28, 2007 26.10 27.47 26.10 27.05 68,329 +0.96(+3.67%)
Feb 27, 2007 27.19 27.44 26.09 26.09 34,809 -1.55(-5.62%)
Feb 26, 2007 27.57 28.03 27.15 27.64 34,021 -0.01(-0.03%)
Feb 23, 2007 27.84 27.92 27.19 27.65 26,184 -0.31(-1.10%)
Feb 22, 2007 27.77 28.07 26.83 27.96 42,111 +0.17(+0.60%)
Feb 21, 2007 27.29 27.87 26.74 27.79 20,738 +0.32(+1.18%)
Feb 20, 2007 27.13 27.76 26.83 27.47 15,282 +0.25(+0.90%)
Feb 16, 2007 27.29 27.40 26.83 27.22 26,238 -0.04(-0.16%)
Feb 15, 2007 26.99 27.37 26.36 27.27 38,334 +0.22(+0.81%)
Feb 14, 2007 27.17 27.62 26.64 27.05 42,799 -0.16(-0.58%)
Feb 13, 2007 27.27 27.43 27.06 27.20 38,932 -0.15(-0.55%)
Feb 12, 2007 27.20 27.35 26.35 27.35 23,749 -0.18(-0.64%)
Feb 09, 2007 26.35 27.56 26.35 27.53 62,398 +0.85(+3.19%)
Feb 08, 2007 26.93 27.03 26.55 26.68 42,803 -0.25(-0.91%)
Feb 07, 2007 27.36 27.60 26.63 26.92 31,094 -0.12(-0.45%)
Feb 06, 2007 27.52 27.58 26.66 27.05 120,496 +0.15(+0.56%)
Feb 05, 2007 27.61 27.77 26.77 26.90 20,243 -0.79(-2.86%)
Feb 02, 2007 28.76 28.76 27.52 27.69 17,944 +0.04(+0.16%)
Feb 01, 2007 27.56 27.66 27.13 27.64 34,506 +0.08(+0.29%)
Jan 31, 2007 27.62 28.06 27.17 27.56 37,756 -0.18(-0.66%)
Jan 30, 2007 27.70 27.83 27.41 27.75 48,963 +0.11(+0.41%)
Jan 29, 2007 27.56 28.26 27.55 27.64 19,172 +0.13(+0.48%)
Jan 26, 2007 27.94 27.94 27.30 27.50 25,855 -0.47(-1.70%)
Jan 25, 2007 28.29 28.72 27.85 27.98 23,746 -0.35(-1.24%)
Jan 24, 2007 28.44 28.55 28.11 28.33 39,394 -0.01(-0.03%)
Jan 23, 2007 27.90 29.05 27.83 28.34 18,358 +0.45(+1.61%)
Jan 22, 2007 27.78 28.11 27.76 27.89 37,656 -0.22(-0.78%)
Jan 19, 2007 27.41 28.21 27.41 28.11 28,732 +0.64(+2.33%)
Jan 18, 2007 27.53 27.72 27.33 27.47 20,623 -0.04(-0.13%)
Jan 17, 2007 27.44 27.93 27.28 27.50 15,642 +0.04(+0.16%)
Jan 16, 2007 28.73 29.37 27.46 27.46 24,359 -1.11(-3.87%)
Jan 12, 2007 28.57 28.99 28.33 28.57 21,399 -0.13(-0.46%)
Jan 11, 2007 27.71 28.70 27.71 28.70 63,441 +1.00(+3.62%)
Jan 10, 2007 27.44 27.76 27.38 27.70 12,543 -0.01(-0.03%)
Jan 09, 2007 27.35 27.82 27.20 27.71 26,203 +0.25(+0.93%)
Jan 08, 2007 27.66 27.80 27.22 27.45 27,189 -0.47(-1.70%)
Jan 05, 2007 28.37 28.37 27.49 27.92 33,766 -0.62(-2.18%)
Jan 04, 2007 28.17 28.74 27.92 28.55 23,319 +0.22(+0.78%)
Jan 03, 2007 29.48 29.48 27.88 28.33 120,615 -1.05(-3.59%)
Dec 29, 2006 29.79 29.79 29.01 29.38 38,026 -0.50(-1.68%)
Dec 28, 2006 29.97 30.20 29.87 29.88 16,253 -0.32(-1.05%)
Dec 27, 2006 28.99 30.57 28.99 30.20 22,432 +1.25(+4.31%)
Dec 26, 2006 28.62 29.13 28.62 28.95 19,458 +0.26(+0.92%)
Dec 22, 2006 28.79 29.10 28.63 28.69 11,097 +0.17(+0.59%)
Dec 21, 2006 28.97 30.04 28.37 28.52 25,117 -0.16(-0.55%)
Dec 20, 2006 29.15 30.24 28.50 28.68 31,213 -0.31(-1.06%)
Dec 19, 2006 28.90 29.35 28.79 28.99 16,613 -0.07(-0.24%)
Dec 18, 2006 29.29 30.03 28.51 29.06 55,636 -0.19(-0.66%)
Dec 15, 2006 29.78 29.78 28.87 29.25 39,768 -0.31(-1.04%)
Dec 14, 2006 29.86 29.86 29.21 29.56 48,072 -0.07(-0.24%)
Dec 13, 2006 29.76 29.76 29.24 29.63 61,550 +0.19(+0.66%)
Dec 12, 2006 29.82 30.11 29.35 29.44 37,288 -0.38(-1.27%)
Dec 11, 2006 30.26 30.45 29.66 29.81 52,861 +0.30(+1.01%)
Dec 08, 2006 29.27 29.54 29.08 29.51 119,511 +0.20(+0.69%)
Dec 07, 2006 29.86 29.86 29.19 29.31 31,545 -0.46(-1.53%)
Dec 06, 2006 29.36 29.78 29.24 29.77 173,634 +0.42(+1.44%)
Dec 05, 2006 29.77 29.77 29.14 29.35 37,416 -0.24(-0.80%)
Dec 04, 2006 28.82 29.68 28.64 29.59 69,805 +0.95(+3.31%)
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.