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, 2017 25.03 25.59 25.00 25.49 171,102 +0.49(+1.96%)
Aug 30, 2017 24.73 25.06 24.59 25.00 170,672 +0.24(+0.99%)
Aug 29, 2017 24.73 25.11 24.67 24.75 194,860 -0.11(-0.45%)
Aug 28, 2017 25.05 25.56 24.70 24.87 378,669 +0.03(+0.11%)
Aug 25, 2017 25.37 25.39 24.73 24.84 389,667 -0.42(-1.68%)
Aug 24, 2017 25.90 26.16 25.22 25.26 281,629 -0.60(-2.32%)
Aug 23, 2017 25.97 25.99 25.67 25.86 289,686 -0.38(-1.43%)
Aug 22, 2017 25.01 26.26 24.99 26.24 426,276 +1.36(+5.47%)
Aug 21, 2017 24.84 24.93 24.57 24.88 177,548 -0.01(-0.04%)
Aug 18, 2017 24.94 25.20 24.48 24.89 250,835 -0.30(-1.19%)
Aug 17, 2017 25.22 26.04 25.07 25.19 260,719 -0.02(-0.07%)
Aug 16, 2017 25.58 25.84 25.03 25.21 237,649 -0.30(-1.18%)
Aug 15, 2017 25.99 26.14 25.30 25.51 281,496 -0.42(-1.63%)
Aug 14, 2017 26.52 27.21 25.72 25.93 308,898 -0.34(-1.29%)
Aug 11, 2017 26.36 26.56 25.60 26.27 414,288 +0.01(+0.04%)
Aug 10, 2017 26.82 27.03 26.09 26.26 478,619 -0.77(-2.85%)
Aug 09, 2017 27.88 28.17 26.09 27.03 1,188,371 -1.10(-3.91%)
Aug 08, 2017 28.69 31.61 27.82 28.13 1,277,828 -5.60(-16.59%)
Aug 07, 2017 33.56 34.07 33.48 33.72 183,497 +0.14(+0.42%)
Aug 04, 2017 34.38 34.38 33.49 33.58 232,242 -0.69(-2.03%)
Aug 03, 2017 34.88 35.41 34.25 34.27 143,826 -0.59(-1.70%)
Aug 02, 2017 35.16 35.62 34.62 34.87 155,574 -0.28(-0.80%)
Aug 01, 2017 34.59 35.23 34.36 35.15 157,352 +0.72(+2.10%)
Jul 31, 2017 34.50 33.95 34.42 209,446 +0.23(+0.66%)
Jul 28, 2017 35.15 35.35 34.07 34.20 287,607 -1.07(-3.03%)
Jul 27, 2017 35.73 35.81 34.98 35.27 154,160 -0.37(-1.03%)
Jul 26, 2017 35.27 35.67 34.90 35.64 217,255 +0.40(+1.15%)
Jul 25, 2017 34.73 35.86 34.73 35.23 356,960 +0.52(+1.49%)
Jul 24, 2017 34.81 34.97 34.57 34.72 174,336 -0.11(-0.32%)
Jul 21, 2017 35.07 35.07 34.60 34.83 216,447 +0.08(+0.22%)
Jul 20, 2017 34.26 34.88 33.98 34.75 162,039 +0.54(+1.56%)
Jul 19, 2017 33.50 34.23 33.49 34.22 145,812 +0.75(+2.24%)
Jul 18, 2017 33.52 33.66 33.20 33.47 134,545 -0.11(-0.34%)
Jul 17, 2017 33.49 33.95 33.25 33.58 172,205 +0.10(+0.31%)
Jul 14, 2017 34.11 34.20 33.44 33.48 170,303 -0.54(-1.60%)
Jul 13, 2017 34.08 34.45 33.76 34.02 278,951 -0.06(-0.17%)
Jul 12, 2017 33.56 34.20 33.13 34.08 400,648 +0.98(+2.95%)
Jul 11, 2017 30.92 33.13 30.83 33.10 634,793 +2.28(+7.40%)
Jul 10, 2017 30.16 30.91 30.03 30.82 296,330 +0.57(+1.89%)
Jul 07, 2017 29.97 30.56 29.68 30.25 206,718 +0.39(+1.32%)
Jul 06, 2017 30.77 29.61 29.85 214,499 -0.92(-2.99%)
Jul 05, 2017 31.43 31.45 30.42 30.77 187,678 -0.64(-2.03%)
Jul 03, 2017 31.25 31.65 31.02 31.41 132,092 +0.38(+1.21%)
Jun 30, 2017 30.65 31.20 30.50 31.04 157,261 +0.43(+1.41%)
Jun 29, 2017 30.56 30.80 30.20 30.60 118,571 +0.05(+0.15%)
Jun 28, 2017 30.37 30.80 29.98 30.56 182,207 +0.28(+0.93%)
Jun 27, 2017 30.74 30.89 30.27 30.28 106,814 -0.51(-1.65%)
Jun 26, 2017 31.47 31.52 30.74 30.78 133,215 -0.61(-1.94%)
Jun 23, 2017 30.89 31.48 30.66 31.39 358,774 +0.55(+1.80%)
Jun 22, 2017 30.66 31.16 30.30 30.84 376,787 +0.20(+0.64%)
Jun 21, 2017 30.73 30.86 30.43 30.64 225,244 -0.08(-0.24%)
Jun 20, 2017 31.98 32.28 30.72 30.72 148,027 -1.39(-4.33%)
Jun 19, 2017 32.38 32.38 31.95 32.11 292,087 -0.19(-0.58%)
Jun 16, 2017 32.58 32.70 31.71 32.29 798,902 -1.25(-3.72%)
Jun 15, 2017 33.71 33.90 33.34 33.54 376,896 -0.42(-1.24%)
Jun 14, 2017 33.83 34.08 33.34 33.96 248,391 +0.12(+0.36%)
Jun 13, 2017 33.95 34.53 33.51 33.84 273,847 -0.05(-0.14%)
Jun 12, 2017 34.41 34.89 33.72 33.89 249,191 -0.58(-1.69%)
Jun 09, 2017 33.59 34.64 33.20 34.47 328,730 +0.92(+2.74%)
Jun 08, 2017 33.18 33.77 31.27 33.55 259,329 +0.37(+1.10%)
Jun 07, 2017 32.94 33.52 32.64 33.19 255,213 +0.20(+0.60%)
Jun 06, 2017 33.14 33.56 32.55 32.99 291,084 -0.32(-0.96%)
Jun 05, 2017 33.33 33.50 32.82 33.31 214,965 +0.00(+0.00%)
Jun 02, 2017 32.85 33.64 32.34 33.31 281,958 +0.54(+1.63%)
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.