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 (%)
Oct 31, 2016 32.72 32.94 32.30 32.92 232,833 +0.20(+0.63%)
Oct 28, 2016 32.59 32.89 32.56 32.72 99,481 +0.16(+0.49%)
Oct 27, 2016 32.68 32.70 32.15 32.56 179,442 -0.06(-0.17%)
Oct 26, 2016 32.64 32.82 32.49 32.62 176,333 +0.05(+0.14%)
Oct 25, 2016 32.42 32.80 32.42 32.57 118,223 +0.15(+0.46%)
Oct 24, 2016 32.03 32.54 31.84 32.42 206,501 +0.63(+1.99%)
Oct 21, 2016 31.55 31.82 31.26 31.79 180,102 +0.04(+0.12%)
Oct 20, 2016 32.48 32.59 31.73 31.75 309,562 -0.87(-2.66%)
Oct 19, 2016 32.82 32.83 32.40 32.62 224,359 -0.31(-0.93%)
Oct 18, 2016 32.84 33.07 32.80 32.92 250,244 +0.22(+0.68%)
Oct 17, 2016 32.76 33.01 32.50 32.70 422,734 -0.08(-0.26%)
Oct 14, 2016 32.70 32.93 32.49 32.78 230,618 +0.07(+0.20%)
Oct 13, 2016 32.28 32.86 32.18 32.72 280,913 +0.16(+0.49%)
Oct 12, 2016 32.09 32.60 31.99 32.56 157,906 +0.61(+1.89%)
Oct 11, 2016 32.51 32.51 31.80 31.95 237,106 -0.54(-1.66%)
Oct 10, 2016 32.40 32.90 32.40 32.49 163,114 +0.11(+0.34%)
Oct 07, 2016 32.53 32.55 32.00 32.38 249,805 -0.20(-0.63%)
Oct 06, 2016 32.32 32.67 32.08 32.59 199,106 +0.10(+0.32%)
Oct 05, 2016 33.14 33.18 32.16 32.49 543,360 -0.55(-1.66%)
Oct 04, 2016 33.49 33.58 32.60 33.03 251,439 -0.35(-1.06%)
Oct 03, 2016 33.14 33.41 32.65 33.39 387,380 +0.05(+0.14%)
Sep 30, 2016 32.99 33.71 32.99 33.34 827,388 -0.98(-2.85%)
Sep 29, 2016 34.16 34.43 34.03 34.32 241,634 +0.20(+0.57%)
Sep 28, 2016 34.12 34.29 33.92 34.12 305,268 +0.00(+0.00%)
Sep 27, 2016 34.02 34.16 33.84 34.12 230,589 +0.22(+0.66%)
Sep 26, 2016 33.62 34.02 33.49 33.90 324,328 +0.05(+0.14%)
Sep 23, 2016 33.40 34.03 33.15 33.85 326,452 +0.44(+1.31%)
Sep 22, 2016 32.96 33.51 32.96 33.42 192,508 +0.59(+1.79%)
Sep 21, 2016 32.74 32.94 32.20 32.83 449,449 +0.08(+0.26%)
Sep 20, 2016 33.84 33.84 32.53 32.75 259,957 -1.10(-3.25%)
Sep 19, 2016 33.43 33.85 33.28 33.85 278,802 +0.43(+1.28%)
Sep 16, 2016 33.82 33.82 32.95 33.42 310,636 -0.20(-0.58%)
Sep 15, 2016 33.08 33.79 32.98 33.61 216,981 +0.55(+1.66%)
Sep 14, 2016 33.51 33.51 32.95 33.06 222,698 -0.47(-1.42%)
Sep 13, 2016 33.92 33.92 33.45 33.54 255,518 -0.46(-1.34%)
Sep 12, 2016 33.48 34.05 33.48 33.99 249,800 +0.54(+1.61%)
Sep 09, 2016 34.09 34.09 33.43 33.45 273,498 -0.91(-2.66%)
Sep 08, 2016 34.25 34.89 34.24 34.37 262,319 -0.14(-0.40%)
Sep 07, 2016 35.35 35.35 34.40 34.51 550,422 -0.93(-2.63%)
Sep 06, 2016 35.66 35.78 35.25 35.44 386,887 -0.52(-1.45%)
Sep 02, 2016 35.55 35.96 35.96 35.96 356,043 +0.75(+2.14%)
Sep 01, 2016 35.67 35.79 34.57 35.20 556,300 -0.33(-0.92%)
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%)
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.