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 (%)
Apr 30, 2008 26.26 26.29 25.04 25.18 50,681 -0.95(-3.63%)
Apr 29, 2008 26.28 26.38 25.83 26.12 76,851 -0.16(-0.60%)
Apr 28, 2008 26.02 26.28 25.18 26.28 69,121 +0.18(+0.67%)
Apr 25, 2008 26.11 26.19 25.14 26.11 22,655 +0.09(+0.34%)
Apr 24, 2008 25.11 26.22 24.80 26.02 29,352 +0.88(+3.49%)
Apr 23, 2008 24.60 25.23 23.93 25.14 14,790 +0.69(+2.84%)
Apr 22, 2008 25.34 25.34 23.81 24.45 40,513 -1.06(-4.17%)
Apr 21, 2008 25.65 26.35 25.32 25.51 29,094 -0.31(-1.19%)
Apr 18, 2008 25.99 26.32 25.49 25.82 32,067 +0.13(+0.51%)
Apr 17, 2008 25.25 25.90 25.02 25.68 27,326 +0.74(+2.96%)
Apr 16, 2008 24.62 25.21 24.35 24.95 30,870 +0.61(+2.53%)
Apr 15, 2008 23.85 24.57 23.85 24.33 46,879 +0.82(+3.47%)
Apr 14, 2008 23.41 23.78 23.29 23.52 20,871 +0.09(+0.37%)
Apr 11, 2008 24.67 25.11 23.41 23.43 31,901 -1.67(-6.65%)
Apr 10, 2008 24.47 25.17 24.47 25.10 30,270 +0.57(+2.33%)
Apr 09, 2008 25.46 25.57 24.48 24.53 55,082 -0.98(-3.86%)
Apr 08, 2008 24.89 25.82 24.89 25.51 39,575 +0.37(+1.47%)
Apr 07, 2008 25.65 25.91 25.11 25.14 28,278 -0.42(-1.65%)
Apr 04, 2008 25.18 25.88 25.18 25.56 45,165 +0.34(+1.36%)
Apr 03, 2008 25.60 26.04 25.18 25.22 43,701 -0.66(-2.55%)
Apr 02, 2008 25.93 26.33 25.04 25.88 49,687 -0.20(-0.77%)
Apr 01, 2008 25.27 26.28 25.27 26.08 122,500 +0.83(+3.31%)
Mar 31, 2008 25.37 26.05 24.75 25.25 46,994 -0.18(-0.73%)
Mar 28, 2008 25.40 25.72 24.65 25.43 77,931 -0.04(-0.14%)
Mar 27, 2008 25.97 26.31 25.47 25.47 57,106 -0.57(-2.19%)
Mar 26, 2008 25.99 26.12 25.71 26.04 67,820 -0.18(-0.70%)
Mar 25, 2008 25.82 26.25 25.76 26.22 88,079 +0.46(+1.77%)
Mar 24, 2008 24.88 26.13 24.67 25.76 103,645 +1.04(+4.19%)
Mar 21, 2008 23.77 25.12 23.74 24.73 198,441 +0.00(+0.00%)
Mar 20, 2008 23.77 25.12 23.74 24.73 198,441 +1.25(+5.31%)
Mar 19, 2008 23.45 24.10 23.45 23.48 40,841 +0.25(+1.06%)
Mar 18, 2008 22.04 23.60 20.63 23.23 116,518 +1.62(+7.48%)
Mar 17, 2008 21.22 22.05 19.91 21.62 59,084 -0.02(-0.08%)
Mar 14, 2008 21.57 21.69 21.16 21.64 63,291 +0.08(+0.37%)
Mar 13, 2008 21.47 21.64 21.06 21.56 63,821 -0.12(-0.57%)
Mar 12, 2008 21.78 22.02 21.39 21.68 61,351 -0.07(-0.32%)
Mar 11, 2008 21.39 21.76 20.69 21.75 51,803 +0.83(+3.95%)
Mar 10, 2008 21.82 21.82 20.74 20.92 119,482 -0.90(-4.14%)
Mar 07, 2008 21.95 22.36 21.13 21.83 70,501 -0.31(-1.39%)
Mar 06, 2008 22.75 22.84 21.92 22.14 42,428 -0.69(-3.04%)
Mar 05, 2008 22.94 23.84 21.82 22.83 45,396 -0.05(-0.23%)
Mar 04, 2008 22.85 23.15 22.01 22.88 99,844 -0.17(-0.72%)
Mar 03, 2008 22.84 23.42 22.21 23.05 151,781 -0.29(-1.24%)
Feb 29, 2008 24.51 24.51 22.96 23.34 110,362 -1.40(-5.65%)
Feb 28, 2008 25.29 25.44 24.28 24.74 70,825 -0.71(-2.80%)
Feb 27, 2008 24.60 25.47 24.60 25.45 46,662 +0.69(+2.77%)
Feb 26, 2008 25.39 25.80 24.27 24.76 204,848 -0.69(-2.73%)
Feb 25, 2008 25.24 25.46 24.58 25.46 55,027 +0.06(+0.24%)
Feb 22, 2008 24.73 25.47 23.79 25.39 41,018 +0.66(+2.66%)
Feb 21, 2008 25.36 25.61 24.66 24.74 45,136 -0.37(-1.47%)
Feb 20, 2008 24.96 25.18 24.61 25.11 55,606 -0.04(-0.14%)
Feb 19, 2008 25.50 26.01 24.94 25.14 119,842 -0.12(-0.49%)
Feb 18, 2008 25.54 25.62 25.18 25.26 95,396 +0.00(+0.00%)
Feb 15, 2008 25.54 25.62 25.18 25.26 95,396 -0.47(-1.81%)
Feb 14, 2008 26.18 26.18 25.42 25.73 96,173 -0.47(-1.78%)
Feb 13, 2008 24.91 26.19 24.60 26.19 88,348 +1.50(+6.08%)
Feb 12, 2008 24.25 25.01 24.09 24.69 68,350 +0.75(+3.12%)
Feb 11, 2008 23.77 24.24 23.68 23.95 53,728 +0.13(+0.55%)
Feb 08, 2008 23.99 24.67 23.64 23.81 47,967 -0.54(-2.24%)
Feb 07, 2008 23.28 24.65 23.28 24.36 122,044 +1.09(+4.68%)
Feb 06, 2008 23.32 23.52 22.72 23.27 76,426 +0.04(+0.19%)
Feb 05, 2008 22.79 23.88 22.79 23.23 70,439 +0.13(+0.57%)
Feb 04, 2008 23.01 23.32 22.92 23.09 69,084 +0.06(+0.27%)
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.