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 (%)
May 31, 2007 35.15 35.35 34.41 34.56 86,628 -0.52(-1.48%)
May 30, 2007 34.12 35.10 34.00 35.08 61,179 +0.65(+1.89%)
May 29, 2007 34.34 34.95 33.61 34.43 176,254 +0.14(+0.41%)
May 25, 2007 34.34 34.75 33.74 34.29 149,810 -0.04(-0.12%)
May 24, 2007 34.77 34.89 33.22 34.33 106,556 -0.57(-1.63%)
May 23, 2007 34.91 35.23 34.58 34.90 35,022 +0.14(+0.40%)
May 22, 2007 34.71 35.07 34.60 34.76 57,596 -0.01(-0.03%)
May 21, 2007 35.04 35.39 33.35 34.77 50,024 -0.25(-0.71%)
May 18, 2007 34.90 35.25 34.18 35.02 38,750 -0.08(-0.23%)
May 17, 2007 35.64 35.64 34.75 35.10 27,685 -0.33(-0.93%)
May 16, 2007 35.08 35.75 34.94 35.43 25,685 +0.53(+1.52%)
May 15, 2007 35.46 35.75 34.25 34.90 101,360 -0.20(-0.57%)
May 14, 2007 35.32 35.57 34.75 35.10 32,710 -0.39(-1.10%)
May 11, 2007 35.44 35.71 34.61 35.49 45,911 +0.33(+0.94%)
May 10, 2007 36.02 36.23 35.11 35.16 65,448 -1.18(-3.25%)
May 09, 2007 36.03 36.34 35.72 36.34 25,982 +0.47(+1.31%)
May 08, 2007 36.03 36.10 35.65 35.87 43,374 -0.49(-1.35%)
May 07, 2007 36.71 36.71 36.05 36.36 23,545 -0.24(-0.66%)
May 04, 2007 36.58 36.60 35.50 36.60 51,219 +0.17(+0.47%)
May 03, 2007 36.10 36.63 36.10 36.43 26,218 -0.21(-0.57%)
May 02, 2007 36.10 36.78 35.78 36.64 75,546 +0.64(+1.78%)
May 01, 2007 34.56 36.03 34.56 36.00 56,861 +0.74(+2.10%)
Apr 30, 2007 35.90 35.90 35.15 35.26 46,519 -0.61(-1.70%)
Apr 27, 2007 36.35 36.40 35.65 35.87 42,516 -0.69(-1.89%)
Apr 26, 2007 36.57 36.80 35.84 36.56 42,336 -0.09(-0.25%)
Apr 25, 2007 36.32 36.93 36.29 36.65 22,338 -0.11(-0.30%)
Apr 24, 2007 36.55 36.95 35.88 36.76 37,027 +0.54(+1.49%)
Apr 23, 2007 36.71 37.00 36.05 36.22 48,719 -0.70(-1.90%)
Apr 20, 2007 37.06 37.06 36.58 36.92 76,574 +0.49(+1.35%)
Apr 19, 2007 37.00 37.00 36.43 36.43 53,183 -0.91(-2.44%)
Apr 18, 2007 37.58 37.69 37.05 37.34 15,406 -0.26(-0.69%)
Apr 17, 2007 37.40 38.17 36.85 37.60 26,538 +0.11(+0.29%)
Apr 16, 2007 37.36 37.72 37.00 37.49 33,968 +0.18(+0.48%)
Apr 13, 2007 37.15 37.33 36.58 37.31 86,873 +0.34(+0.92%)
Apr 12, 2007 35.69 37.00 35.69 36.97 49,822 +1.12(+3.12%)
Apr 11, 2007 35.70 36.20 35.67 35.85 60,547 +0.30(+0.84%)
Apr 10, 2007 35.16 36.10 35.16 35.55 19,414 +0.29(+0.82%)
Apr 09, 2007 35.49 36.29 35.26 35.26 78,970 -0.26(-0.73%)
Apr 05, 2007 36.39 36.60 35.44 35.52 20,812 -0.95(-2.60%)
Apr 04, 2007 35.51 36.50 35.40 36.47 26,935 +0.88(+2.47%)
Apr 03, 2007 35.62 37.10 35.43 35.59 69,586 +0.19(+0.54%)
Apr 02, 2007 35.77 35.97 35.20 35.40 59,861 -0.28(-0.78%)
Mar 30, 2007 36.10 36.40 34.86 35.68 86,369 -0.32(-0.89%)
Mar 29, 2007 36.26 36.43 35.79 36.00 32,112 +0.07(+0.19%)
Mar 28, 2007 35.46 36.84 35.46 35.93 80,740 +0.22(+0.62%)
Mar 27, 2007 35.39 35.82 35.12 35.71 36,506 +0.09(+0.25%)
Mar 26, 2007 36.89 37.21 35.32 35.62 100,321 -1.19(-3.23%)
Mar 23, 2007 35.97 36.92 35.91 36.81 46,918 +0.78(+2.16%)
Mar 22, 2007 36.19 36.21 35.82 36.03 292,976 +0.03(+0.08%)
Mar 21, 2007 35.10 36.65 35.10 36.00 156,772 +0.75(+2.13%)
Mar 20, 2007 33.52 35.30 33.40 35.25 125,676 +1.65(+4.91%)
Mar 19, 2007 33.69 33.69 32.84 33.60 73,526 +0.08(+0.24%)
Mar 16, 2007 33.09 34.73 33.09 33.52 168,121 +1.33(+4.13%)
Mar 15, 2007 31.42 32.21 31.11 32.19 17,123 +1.05(+3.37%)
Mar 14, 2007 29.96 31.74 29.93 31.14 43,139 +1.12(+3.73%)
Mar 13, 2007 30.89 31.31 30.00 30.02 49,545 -0.87(-2.82%)
Mar 12, 2007 30.89 31.48 30.71 30.89 10,632 -0.25(-0.80%)
Mar 09, 2007 31.67 31.70 30.94 31.14 8,840 +0.14(+0.45%)
Mar 08, 2007 30.90 31.39 30.62 31.00 22,465 +0.29(+0.94%)
Mar 07, 2007 30.68 31.34 30.20 30.71 25,140 -0.09(-0.29%)
Mar 06, 2007 31.13 31.46 30.76 30.80 25,874 +0.01(+0.03%)
Mar 05, 2007 30.57 32.51 30.02 30.79 39,072 -0.19(-0.61%)
Mar 02, 2007 31.20 31.75 30.63 30.98 46,173 -0.44(-1.40%)
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.