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 (%)
Aug 31, 2016 36.03 36.42 35.48 35.53 500,539 -0.86(-2.35%)
Aug 30, 2016 36.01 36.90 35.67 36.39 831,483 +0.33(+0.90%)
Aug 29, 2016 41.12 41.12 34.61 36.06 3,315,736 -5.95(-14.17%)
Aug 26, 2016 41.99 42.44 41.69 42.01 134,597 -0.08(-0.20%)
Aug 25, 2016 42.37 42.37 41.65 42.10 165,992 -0.47(-1.09%)
Aug 24, 2016 42.43 42.56 41.95 42.56 194,353 +0.42(+0.99%)
Aug 23, 2016 42.24 42.32 41.82 42.14 205,992 +0.20(+0.47%)
Aug 22, 2016 41.12 42.03 40.83 41.95 272,934 +0.48(+1.17%)
Aug 19, 2016 40.84 41.78 40.23 41.46 294,700 +0.51(+1.25%)
Aug 18, 2016 39.61 41.04 39.61 40.95 292,325 +0.91(+2.28%)
Aug 17, 2016 39.65 40.13 39.42 40.04 376,126 +0.20(+0.51%)
Aug 16, 2016 40.33 40.33 39.77 39.84 260,933 -0.73(-1.79%)
Aug 15, 2016 40.91 41.32 40.45 40.56 263,849 -0.14(-0.34%)
Aug 12, 2016 40.78 40.91 39.65 40.70 831,480 -0.21(-0.52%)
Aug 11, 2016 43.45 43.68 40.76 40.92 413,154 -2.26(-5.23%)
Aug 10, 2016 42.90 43.47 42.83 43.17 219,642 +0.45(+1.04%)
Aug 09, 2016 43.89 43.89 41.94 42.73 478,875 -1.52(-3.45%)
Aug 08, 2016 44.73 44.88 44.00 44.25 191,144 -0.19(-0.42%)
Aug 05, 2016 44.40 44.77 44.12 44.44 180,221 +0.20(+0.46%)
Aug 04, 2016 44.29 44.62 43.93 44.23 120,307 -0.19(-0.42%)
Aug 03, 2016 44.17 44.43 43.56 44.42 123,060 +0.14(+0.32%)
Aug 02, 2016 45.02 45.02 44.16 44.28 108,720 -1.04(-2.30%)
Aug 01, 2016 45.59 45.59 45.07 45.32 120,457 -0.20(-0.43%)
Jul 29, 2016 44.98 45.82 44.76 45.52 216,527 +0.65(+1.45%)
Jul 28, 2016 44.64 45.04 44.57 44.87 127,119 +0.02(+0.04%)
Jul 27, 2016 45.22 45.22 44.31 44.85 207,687 -0.38(-0.84%)
Jul 26, 2016 45.14 45.59 45.10 45.23 166,951 +0.05(+0.10%)
Jul 25, 2016 45.55 46.48 44.91 45.18 198,477 -0.28(-0.61%)
Jul 22, 2016 44.53 45.74 44.41 45.46 178,778 +0.79(+1.77%)
Jul 21, 2016 44.69 44.82 44.37 44.67 170,951 -0.14(-0.31%)
Jul 20, 2016 45.14 45.26 44.69 44.81 125,457 -0.05(-0.10%)
Jul 19, 2016 45.04 45.07 44.62 44.86 134,748 -0.06(-0.12%)
Jul 18, 2016 44.62 45.28 44.16 44.91 225,481 +0.26(+0.58%)
Jul 15, 2016 45.64 45.87 44.60 44.65 242,350 -0.73(-1.62%)
Jul 14, 2016 45.68 46.15 45.37 45.39 215,886 +0.10(+0.23%)
Jul 13, 2016 45.44 45.60 45.09 45.28 234,691 +0.15(+0.33%)
Jul 12, 2016 45.34 45.51 44.31 45.14 298,263 -0.22(-0.49%)
Jul 11, 2016 45.01 45.72 44.95 45.36 264,606 +0.42(+0.93%)
Jul 08, 2016 44.16 45.06 44.04 44.94 322,576 +0.90(+2.05%)
Jul 07, 2016 43.30 44.05 43.29 44.04 270,633 +0.56(+1.28%)
Jul 05, 2016 44.99 46.20 43.36 43.48 378,730 -1.02(-2.30%)
Jul 01, 2016 43.87 44.50 44.50 44.50 531,044 +0.94(+2.16%)
Jun 30, 2016 42.26 43.64 41.84 43.56 602,740 +1.65(+3.93%)
Jun 29, 2016 41.92 42.24 41.79 41.92 876,140 +0.25(+0.60%)
Jun 28, 2016 42.60 42.60 41.41 41.67 457,581 -42.46(-50.47%)
Jun 27, 2016 84.03 84.71 82.77 84.13 891,276 -0.33(-0.39%)
Jun 24, 2016 83.00 85.69 81.19 84.45 564,025 -0.76(-0.89%)
Jun 23, 2016 85.81 86.46 84.55 85.21 197,096 +0.20(+0.23%)
Jun 22, 2016 85.87 87.65 84.96 85.02 276,780 -0.85(-0.99%)
Jun 21, 2016 86.07 86.07 83.94 85.86 201,815 -0.12(-0.14%)
Jun 20, 2016 85.05 86.65 84.40 85.99 150,031 +1.91(+2.27%)
Jun 17, 2016 85.53 85.97 83.09 84.08 170,748 -1.37(-1.60%)
Jun 16, 2016 83.79 85.46 83.33 85.45 186,420 +1.63(+1.94%)
Jun 15, 2016 85.41 85.53 83.73 83.82 126,105 -1.30(-1.53%)
Jun 14, 2016 83.29 85.20 82.49 85.12 177,622 +1.74(+2.08%)
Jun 13, 2016 83.49 84.24 83.13 83.38 106,186 +0.18(+0.21%)
Jun 10, 2016 84.81 85.18 83.01 83.21 147,447 -2.32(-2.72%)
Jun 09, 2016 85.15 85.73 84.02 85.53 168,099 +0.65(+0.77%)
Jun 08, 2016 83.96 85.20 83.67 84.88 142,572 +0.55(+0.65%)
Jun 07, 2016 80.68 85.08 80.48 84.33 461,762 +4.26(+5.32%)
Jun 06, 2016 80.58 80.69 79.65 80.07 116,884 -0.25(-0.31%)
Jun 03, 2016 80.88 80.88 79.86 80.32 141,424 -0.54(-0.67%)
Jun 02, 2016 79.90 80.88 79.00 80.86 139,710 +1.24(+1.55%)
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.