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 (%)
Feb 28, 2020 20.81 22.44 20.59 22.41 598,105 +1.25(+5.89%)
Feb 27, 2020 22.12 22.42 21.13 21.17 497,799 -1.37(-6.09%)
Feb 26, 2020 22.52 23.64 22.39 22.54 272,889 +0.17(+0.74%)
Feb 25, 2020 23.13 23.19 22.35 22.37 594,948 -0.74(-3.20%)
Feb 24, 2020 22.40 23.17 22.40 23.11 179,597 +0.06(+0.25%)
Feb 21, 2020 23.13 23.13 22.64 23.06 161,281 -0.09(-0.38%)
Feb 20, 2020 22.58 23.25 22.58 23.14 96,385 +0.59(+2.63%)
Feb 19, 2020 23.10 23.15 22.35 22.55 374,712 -0.56(-2.40%)
Feb 18, 2020 23.08 23.50 22.90 23.11 167,000 -0.03(-0.13%)
Feb 14, 2020 23.25 23.46 22.99 23.13 100,300 -0.09(-0.38%)
Feb 13, 2020 23.05 23.50 22.91 23.22 137,605 +0.09(+0.38%)
Feb 12, 2020 23.64 23.74 23.02 23.13 243,669 -0.48(-2.02%)
Feb 11, 2020 23.67 24.02 23.24 23.61 266,577 +1.03(+4.57%)
Feb 10, 2020 22.89 23.13 22.50 22.58 163,582 -0.43(-1.86%)
Feb 07, 2020 23.27 23.48 22.81 23.01 229,858 -0.36(-1.54%)
Feb 06, 2020 23.29 23.64 23.00 23.37 193,916 +0.24(+1.05%)
Feb 05, 2020 22.76 23.22 22.55 23.12 159,569 +0.57(+2.50%)
Feb 04, 2020 23.07 23.25 22.54 22.56 134,388 -0.28(-1.24%)
Feb 03, 2020 23.05 23.52 22.73 22.84 192,941 +0.01(+0.04%)
Jan 31, 2020 23.42 23.59 22.77 22.83 200,395 -0.67(-2.86%)
Jan 30, 2020 23.62 23.83 23.22 23.50 136,682 -0.27(-1.15%)
Jan 29, 2020 23.95 24.15 23.77 23.78 196,674 -0.19(-0.81%)
Jan 28, 2020 24.32 24.34 23.86 23.97 154,168 -0.32(-1.32%)
Jan 27, 2020 23.86 24.72 23.73 24.29 219,572 +0.10(+0.40%)
Jan 24, 2020 24.61 24.61 24.00 24.20 167,851 -0.51(-2.05%)
Jan 23, 2020 24.54 24.86 24.35 24.70 311,930 +0.04(+0.16%)
Jan 22, 2020 24.54 24.74 24.41 24.66 131,320 +0.16(+0.64%)
Jan 21, 2020 24.86 25.00 24.49 24.51 193,588 -0.52(-2.06%)
Jan 17, 2020 25.09 25.09 24.64 25.02 127,608 +0.10(+0.39%)
Jan 16, 2020 24.58 25.05 24.29 24.93 149,069 +0.57(+2.32%)
Jan 15, 2020 24.26 24.50 24.11 24.36 318,084 +0.03(+0.12%)
Jan 14, 2020 24.38 24.66 24.07 24.33 154,453 -0.18(-0.72%)
Jan 13, 2020 24.35 24.54 24.20 24.51 154,231 +0.13(+0.52%)
Jan 10, 2020 24.43 24.72 24.23 24.38 282,729 -0.06(-0.24%)
Jan 09, 2020 25.13 25.13 24.42 24.44 194,084 -0.61(-2.45%)
Jan 08, 2020 25.01 25.42 24.96 25.05 185,945 -0.11(-0.43%)
Jan 07, 2020 25.54 25.54 24.73 25.16 284,869 -0.60(-2.34%)
Jan 06, 2020 25.36 26.02 24.98 25.76 222,297 +0.19(+0.76%)
Jan 03, 2020 25.04 25.58 24.60 25.57 347,714 +0.28(+1.12%)
Jan 02, 2020 26.68 26.68 25.24 25.29 230,466 -1.20(-4.52%)
Dec 31, 2019 26.24 26.64 26.12 26.49 218,052 +0.18(+0.67%)
Dec 30, 2019 26.24 26.63 25.99 26.31 188,227 +0.11(+0.41%)
Dec 27, 2019 26.27 26.31 25.98 26.20 196,904 -0.04(-0.15%)
Dec 26, 2019 26.04 26.31 25.89 26.24 287,975 +0.26(+1.01%)
Dec 24, 2019 25.78 26.21 25.57 25.98 78,330 +0.16(+0.60%)
Dec 23, 2019 25.65 25.89 25.40 25.82 259,594 +0.36(+1.42%)
Dec 20, 2019 25.88 25.95 25.44 25.46 991,606 -0.32(-1.25%)
Dec 19, 2019 25.95 26.01 25.38 25.78 313,618 -0.08(-0.30%)
Dec 18, 2019 25.57 26.14 25.53 25.86 364,643 +0.30(+1.18%)
Dec 17, 2019 25.31 25.59 25.18 25.56 238,305 +0.27(+1.08%)
Dec 16, 2019 24.98 25.51 24.70 25.29 386,655 +0.35(+1.41%)
Dec 13, 2019 25.18 25.23 24.84 24.94 330,261 -0.28(-1.12%)
Dec 12, 2019 24.92 25.37 24.73 25.22 300,624 +0.36(+1.45%)
Dec 11, 2019 25.01 25.14 24.74 24.86 226,611 -0.13(-0.51%)
Dec 10, 2019 25.20 25.20 24.39 24.98 486,843 -0.14(-0.54%)
Dec 09, 2019 25.41 25.46 24.98 25.12 260,671 -0.26(-1.04%)
Dec 06, 2019 25.39 25.80 25.34 25.38 296,999 +0.13(+0.50%)
Dec 05, 2019 24.97 25.37 24.85 25.26 242,306 +0.36(+1.45%)
Dec 04, 2019 25.01 25.48 24.80 24.90 284,684 +0.02(+0.08%)
Dec 03, 2019 25.01 25.06 24.51 24.88 370,291 -0.28(-1.12%)
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.