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, 2006 28.55 28.55 27.24 27.46 31,967 -1.21(-4.23%)
Aug 30, 2006 29.17 29.17 27.41 28.67 12,745 -0.32(-1.09%)
Aug 29, 2006 28.13 29.00 27.01 28.99 13,704 +0.96(+3.42%)
Aug 28, 2006 27.84 28.07 27.16 28.03 3,253 +0.26(+0.95%)
Aug 25, 2006 27.14 27.87 27.10 27.77 74,333 +0.54(+1.97%)
Aug 24, 2006 28.57 28.57 26.84 27.23 52,527 -1.45(-5.05%)
Aug 23, 2006 29.00 29.00 27.97 28.68 12,637 -0.08(-0.27%)
Aug 22, 2006 27.26 28.76 27.26 28.76 4,816 +0.50(+1.77%)
Aug 21, 2006 28.60 28.60 27.37 28.26 7,316 -0.47(-1.62%)
Aug 18, 2006 28.55 29.67 26.95 28.72 38,221 +0.32(+1.11%)
Aug 17, 2006 28.45 28.97 27.34 28.41 28,116 -0.48(-1.67%)
Aug 16, 2006 28.46 28.96 28.35 28.89 12,043 +0.23(+0.80%)
Aug 15, 2006 27.49 28.98 27.49 28.66 27,395 +0.93(+3.36%)
Aug 14, 2006 27.36 28.98 27.36 27.73 38,256 +0.11(+0.41%)
Aug 11, 2006 28.58 28.58 27.23 27.62 40,141 -1.20(-4.18%)
Aug 10, 2006 28.55 28.82 27.79 28.82 6,742 +0.01(+0.03%)
Aug 09, 2006 29.87 31.27 28.64 28.81 158,113 -0.61(-2.09%)
Aug 08, 2006 30.16 30.16 28.94 29.43 9,500 -0.56(-1.87%)
Aug 07, 2006 29.57 30.50 29.57 29.99 14,348 +0.11(+0.38%)
Aug 04, 2006 30.85 31.61 29.24 29.87 10,111 -0.40(-1.33%)
Aug 03, 2006 29.76 30.61 28.71 30.28 17,536 +0.17(+0.55%)
Aug 02, 2006 31.01 31.28 29.54 30.11 21,847 -0.58(-1.89%)
Aug 01, 2006 31.00 32.93 29.82 30.69 10,525 -0.70(-2.24%)
Jul 31, 2006 30.94 31.84 29.22 31.39 34,707 -0.37(-1.16%)
Jul 28, 2006 30.14 33.29 28.79 31.76 15,188 +1.93(+6.48%)
Jul 27, 2006 30.64 30.65 28.78 29.83 120,399 -0.47(-1.57%)
Jul 26, 2006 30.40 30.74 29.24 30.31 94,909 -0.18(-0.58%)
Jul 25, 2006 28.79 31.18 28.79 30.48 41,272 +0.64(+2.15%)
Jul 24, 2006 29.12 30.17 28.91 29.84 26,501 +0.56(+1.92%)
Jul 21, 2006 29.19 29.77 28.79 29.28 40,634 -0.18(-0.63%)
Jul 20, 2006 30.56 30.74 29.05 29.46 13,045 -0.96(-3.15%)
Jul 19, 2006 29.95 30.79 29.87 30.42 149,181 +0.55(+1.85%)
Jul 18, 2006 30.59 30.59 29.59 29.87 78,331 -0.69(-2.27%)
Jul 17, 2006 30.74 30.76 30.03 30.56 23,721 -0.18(-0.57%)
Jul 14, 2006 29.32 30.74 29.32 30.74 46,652 +0.36(+1.19%)
Jul 13, 2006 29.65 31.18 29.44 30.38 52,474 +0.24(+0.79%)
Jul 12, 2006 30.63 30.76 29.60 30.14 37,091 -0.61(-2.00%)
Jul 11, 2006 30.18 30.88 29.76 30.75 24,498 +0.40(+1.33%)
Jul 10, 2006 29.89 30.40 29.89 30.35 67,265 +0.33(+1.11%)
Jul 07, 2006 30.01 31.05 29.78 30.02 17,102 -0.25(-0.84%)
Jul 06, 2006 31.75 32.86 29.50 30.27 45,678 -1.61(-5.04%)
Jul 05, 2006 31.57 32.48 31.57 31.88 38,021 -0.61(-1.87%)
Jul 03, 2006 31.23 34.17 31.23 32.48 32,752 +1.04(+3.30%)
Jun 30, 2006 32.63 32.63 30.92 31.45 1,283,920 -0.81(-2.51%)
Jun 29, 2006 33.18 33.41 32.18 32.26 42,576 -0.37(-1.13%)
Jun 28, 2006 33.60 33.60 32.57 32.62 21,192 -0.76(-2.26%)
Jun 27, 2006 33.38 33.38 32.90 33.38 9,320 +0.05(+0.16%)
Jun 26, 2006 33.85 33.85 32.50 33.33 32,444 -0.19(-0.58%)
Jun 23, 2006 32.76 34.06 32.76 33.52 23,830 +0.32(+0.95%)
Jun 22, 2006 33.41 33.75 32.91 33.20 17,780 +0.11(+0.35%)
Jun 21, 2006 33.99 33.99 33.05 33.09 29,367 -0.28(-0.84%)
Jun 20, 2006 32.64 33.53 32.50 33.37 46,857 -0.01(-0.03%)
Jun 19, 2006 33.86 34.16 33.10 33.38 43,966 -0.17(-0.50%)
Jun 16, 2006 34.17 34.17 33.14 33.55 13,335 -0.44(-1.29%)
Jun 15, 2006 33.23 33.99 33.23 33.99 10,076 +1.12(+3.39%)
Jun 14, 2006 32.76 33.00 32.48 32.87 10,097 +0.37(+1.14%)
Jun 13, 2006 32.86 33.05 32.50 32.50 8,851 -0.66(-1.99%)
Jun 12, 2006 33.06 33.30 32.87 33.16 28,772 +0.25(+0.75%)
Jun 09, 2006 33.96 33.96 32.73 32.91 70,238 +0.47(+1.46%)
Jun 08, 2006 34.98 35.02 31.52 32.44 81,989 -1.82(-5.31%)
Jun 07, 2006 34.60 35.00 34.26 34.26 15,464 -0.27(-0.79%)
Jun 06, 2006 34.69 34.98 34.37 34.53 41,607 -0.12(-0.35%)
Jun 05, 2006 33.63 34.99 33.60 34.65 27,770 +0.93(+2.76%)
Jun 02, 2006 33.56 34.10 33.52 33.72 15,230 +0.30(+0.89%)
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.