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 (%)
Dec 31, 2008 20.81 21.69 20.65 21.52 92,161 +0.63(+3.02%)
Dec 30, 2008 20.99 21.25 20.78 20.89 31,582 +0.20(+0.97%)
Dec 29, 2008 20.96 21.10 20.20 20.69 29,409 -0.27(-1.29%)
Dec 26, 2008 21.60 21.60 20.66 20.96 25,201 -0.04(-0.19%)
Dec 24, 2008 20.62 21.21 20.62 21.00 14,745 +0.42(+2.04%)
Dec 23, 2008 21.26 21.88 20.47 20.58 36,005 -0.51(-2.42%)
Dec 22, 2008 22.14 22.20 20.66 21.09 57,051 -0.75(-3.43%)
Dec 19, 2008 22.54 22.54 21.31 21.84 80,225 -0.14(-0.64%)
Dec 18, 2008 22.18 22.59 21.41 21.98 43,980 +0.14(+0.64%)
Dec 17, 2008 22.27 22.27 21.72 21.84 163,071 -0.24(-1.09%)
Dec 16, 2008 21.26 22.14 20.60 22.08 65,843 +1.18(+5.65%)
Dec 15, 2008 22.74 22.76 20.79 20.90 41,738 -1.28(-5.77%)
Dec 12, 2008 21.17 22.53 21.17 22.18 46,165 +0.43(+1.98%)
Dec 11, 2008 22.15 22.88 21.55 21.75 60,023 -0.77(-3.42%)
Dec 10, 2008 22.19 23.03 21.62 22.52 49,293 +0.65(+2.97%)
Dec 09, 2008 23.10 23.79 21.75 21.87 63,793 -1.43(-6.14%)
Dec 08, 2008 22.79 23.74 22.36 23.30 61,551 +1.11(+5.00%)
Dec 05, 2008 19.64 22.22 19.64 22.19 74,828 +2.21(+11.06%)
Dec 04, 2008 19.78 20.63 19.78 19.98 63,981 -0.04(-0.20%)
Dec 03, 2008 19.53 20.05 17.51 20.02 63,534 +2.01(+11.16%)
Dec 02, 2008 17.11 18.06 16.41 18.01 37,967 +1.25(+7.46%)
Dec 01, 2008 19.57 19.57 16.71 16.76 59,825 -3.36(-16.70%)
Nov 28, 2008 19.25 20.12 18.70 20.12 18,445 +0.55(+2.81%)
Nov 26, 2008 18.11 19.79 17.43 19.57 39,129 +0.96(+5.16%)
Nov 25, 2008 18.19 19.69 17.79 18.61 58,471 +0.61(+3.39%)
Nov 24, 2008 16.87 19.13 15.66 18.00 44,168 +1.23(+7.33%)
Nov 21, 2008 15.95 16.87 14.81 16.77 89,805 +1.10(+7.02%)
Nov 20, 2008 16.27 17.44 15.53 15.67 28,205 -0.65(-3.98%)
Nov 19, 2008 17.42 17.61 16.29 16.32 72,002 -1.06(-6.10%)
Nov 18, 2008 17.55 17.59 16.54 17.38 112,460 -0.16(-0.91%)
Nov 17, 2008 18.01 19.16 17.53 17.54 59,391 -0.67(-3.68%)
Nov 14, 2008 19.21 19.43 18.07 18.21 31,319 -1.33(-6.81%)
Nov 13, 2008 17.59 19.80 17.40 19.54 69,551 +2.07(+11.85%)
Nov 12, 2008 17.89 17.97 17.31 17.47 42,814 -0.68(-3.75%)
Nov 11, 2008 18.17 18.68 17.99 18.15 35,294 -0.14(-0.77%)
Nov 10, 2008 19.18 19.18 18.00 18.29 29,130 +0.04(+0.22%)
Nov 07, 2008 18.17 18.62 17.72 18.25 43,880 +0.37(+2.07%)
Nov 06, 2008 18.18 18.42 17.43 17.88 68,915 -0.19(-1.05%)
Nov 05, 2008 18.62 19.80 18.02 18.07 61,850 -0.74(-3.93%)
Nov 04, 2008 19.81 19.81 18.35 18.81 60,795 -0.40(-2.08%)
Nov 03, 2008 19.96 20.49 18.93 19.21 41,138 -0.56(-2.83%)
Oct 31, 2008 19.53 20.10 18.52 19.77 74,097 +0.23(+1.18%)
Oct 30, 2008 19.63 19.73 18.19 19.54 49,893 +0.41(+2.14%)
Oct 29, 2008 19.21 19.25 18.33 19.13 58,718 -0.18(-0.93%)
Oct 28, 2008 19.20 19.31 18.22 19.31 81,418 +0.43(+2.28%)
Oct 27, 2008 19.40 19.70 18.77 18.88 62,917 -0.78(-3.97%)
Oct 24, 2008 18.66 20.10 18.66 19.66 62,378 -0.41(-2.04%)
Oct 23, 2008 20.55 20.55 19.28 20.07 48,727 -0.34(-1.67%)
Oct 22, 2008 20.30 20.75 19.93 20.41 31,021 -0.41(-1.97%)
Oct 21, 2008 21.66 21.66 20.66 20.82 31,691 -1.15(-5.23%)
Oct 20, 2008 22.10 22.99 21.00 21.97 45,273 +0.10(+0.46%)
Oct 17, 2008 22.03 23.30 19.77 21.87 47,493 -1.02(-4.46%)
Oct 16, 2008 22.58 23.07 20.35 22.89 58,291 +1.06(+4.86%)
Oct 15, 2008 21.72 22.61 21.41 21.83 87,114 -0.32(-1.44%)
Oct 14, 2008 24.74 24.74 21.77 22.15 56,054 -1.92(-7.98%)
Oct 13, 2008 21.50 24.54 19.21 24.07 132,783 +3.54(+17.24%)
Oct 10, 2008 17.20 21.32 17.20 20.53 136,679 +2.77(+15.60%)
Oct 09, 2008 19.56 19.98 17.51 17.76 112,327 -1.97(-9.98%)
Oct 08, 2008 21.19 21.88 19.66 19.73 87,072 -1.70(-7.93%)
Oct 07, 2008 22.75 23.25 21.30 21.43 60,937 -1.00(-4.46%)
Oct 06, 2008 22.42 23.00 21.91 22.43 36,235 -0.45(-1.97%)
Oct 03, 2008 23.42 23.84 22.57 22.88 34,319 -0.45(-1.93%)
Oct 02, 2008 24.31 24.44 23.05 23.33 56,742 -1.17(-4.78%)
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.