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 (%)
Jan 29, 2021 31.83 32.32 30.07 30.39 382,579 -1.35(-4.25%)
Jan 28, 2021 33.05 33.51 31.30 31.74 258,845 -1.31(-3.96%)
Jan 27, 2021 34.34 34.71 32.14 33.05 309,086 -1.92(-5.50%)
Jan 26, 2021 34.90 36.00 33.45 34.97 244,615 +1.64(+4.94%)
Jan 25, 2021 33.38 34.17 33.01 33.32 106,540 +0.01(+0.03%)
Jan 22, 2021 32.62 33.36 32.30 33.31 144,514 +0.28(+0.84%)
Jan 21, 2021 34.11 34.11 32.59 33.04 162,491 -0.94(-2.77%)
Jan 20, 2021 34.30 35.28 33.77 33.98 210,423 -0.34(-0.98%)
Jan 19, 2021 32.47 34.40 32.09 34.31 308,822 +2.22(+6.92%)
Jan 15, 2021 32.56 33.00 31.71 32.10 218,487 -0.76(-2.32%)
Jan 14, 2021 31.97 33.10 31.85 32.86 152,630 +1.10(+3.46%)
Jan 13, 2021 32.26 32.30 31.60 31.76 134,853 -0.51(-1.57%)
Jan 12, 2021 31.73 32.33 31.51 32.26 114,564 +0.65(+2.07%)
Jan 11, 2021 31.74 32.16 31.38 31.61 139,437 -0.45(-1.39%)
Jan 08, 2021 32.99 32.99 31.75 32.06 210,211 -0.92(-2.79%)
Jan 07, 2021 32.43 33.33 32.32 32.98 208,628 +0.30(+0.91%)
Jan 06, 2021 30.97 32.97 30.71 32.68 335,959 +2.13(+6.97%)
Jan 05, 2021 28.80 31.01 28.80 30.55 245,085 +1.24(+4.23%)
Jan 04, 2021 28.99 29.42 28.70 29.31 199,755 +0.21(+0.72%)
Dec 31, 2020 29.10 29.10 29.10 118,355 -0.01(-0.03%)
Dec 30, 2020 29.63 29.80 29.08 29.11 118,355 -0.35(-1.18%)
Dec 29, 2020 29.76 29.93 29.02 29.46 110,375 -0.41(-1.36%)
Dec 28, 2020 30.01 30.33 29.75 29.87 134,852 +0.04(+0.13%)
Dec 24, 2020 29.84 29.91 29.42 29.83 49,449 -0.02(-0.07%)
Dec 23, 2020 29.45 30.05 29.45 29.85 68,212 +0.53(+1.79%)
Dec 22, 2020 29.57 29.67 29.02 29.32 109,663 -0.25(-0.84%)
Dec 21, 2020 29.87 30.05 29.24 29.57 122,321 -0.83(-2.74%)
Dec 18, 2020 31.11 31.31 29.95 30.40 638,809 -0.61(-1.98%)
Dec 17, 2020 30.69 31.06 30.48 31.02 109,505 +0.52(+1.69%)
Dec 16, 2020 30.41 30.82 30.40 30.50 121,671 +0.20(+0.65%)
Dec 15, 2020 30.44 30.47 29.91 30.30 135,828 +0.12(+0.39%)
Dec 14, 2020 30.78 30.78 30.04 30.18 114,309 -0.39(-1.26%)
Dec 11, 2020 31.26 31.35 29.91 30.57 134,321 -0.95(-3.02%)
Dec 10, 2020 30.91 31.66 30.43 31.52 165,357 +0.41(+1.31%)
Dec 09, 2020 31.02 31.60 30.74 31.11 165,187 +0.33(+1.06%)
Dec 08, 2020 30.41 30.89 30.08 30.79 145,197 +0.33(+1.07%)
Dec 07, 2020 30.20 30.55 29.42 30.46 148,163 +0.16(+0.52%)
Dec 04, 2020 30.13 30.42 29.73 30.30 133,211 +0.35(+1.16%)
Dec 03, 2020 30.42 30.42 29.81 29.96 143,211 -0.49(-1.59%)
Dec 02, 2020 31.08 31.13 30.19 30.44 118,378 -0.67(-2.17%)
Dec 01, 2020 31.29 31.45 30.76 31.11 206,023 +0.21(+0.67%)
Nov 30, 2020 31.02 31.42 30.65 30.91 220,470 -0.25(-0.80%)
Nov 27, 2020 31.78 31.78 30.86 31.15 116,358 -0.55(-1.72%)
Nov 25, 2020 32.44 32.55 31.16 31.70 204,863 -0.90(-2.77%)
Nov 24, 2020 32.75 33.24 32.28 32.60 316,083 +0.24(+0.73%)
Nov 23, 2020 32.08 32.79 32.02 32.36 174,060 +0.37(+1.15%)
Nov 20, 2020 33.65 34.00 31.93 32.00 298,716 -2.42(-7.03%)
Nov 19, 2020 34.45 34.83 33.78 34.41 143,101 -0.14(-0.40%)
Nov 18, 2020 34.62 35.56 34.29 34.55 259,880 -0.26(-0.74%)
Nov 17, 2020 34.47 35.06 33.94 34.81 217,143 -0.04(-0.11%)
Nov 16, 2020 34.88 35.41 34.31 34.85 194,712 +0.62(+1.82%)
Nov 13, 2020 33.34 34.36 32.03 34.23 219,099 +1.20(+3.65%)
Nov 12, 2020 33.06 33.10 32.49 33.02 176,127 -0.39(-1.18%)
Nov 11, 2020 33.49 33.49 32.15 33.42 183,137 +0.23(+0.70%)
Nov 10, 2020 32.29 33.24 32.04 33.19 401,760 +1.09(+3.40%)
Nov 09, 2020 32.85 32.90 31.60 32.09 320,098 +1.36(+4.43%)
Nov 06, 2020 30.89 31.24 30.26 30.73 278,761 -0.16(-0.51%)
Nov 05, 2020 29.02 31.93 29.02 30.89 531,153 +1.87(+6.43%)
Nov 04, 2020 28.67 29.35 28.25 29.02 169,245 +0.15(+0.51%)
Nov 03, 2020 28.27 29.07 28.13 28.88 169,701 +1.07(+3.83%)
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.