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 (%)
Jul 31, 2008 26.71 27.99 26.71 27.23 33,402 +0.15(+0.55%)
Jul 30, 2008 26.40 27.64 26.40 27.08 30,994 +0.89(+3.40%)
Jul 29, 2008 26.19 26.26 25.67 26.19 137,104 +0.37(+1.43%)
Jul 28, 2008 25.91 26.05 25.75 25.82 31,305 -0.21(-0.81%)
Jul 25, 2008 26.27 26.27 25.87 26.03 104,350 +0.03(+0.12%)
Jul 24, 2008 26.32 26.45 25.86 26.00 76,720 -0.32(-1.22%)
Jul 23, 2008 26.11 26.70 25.96 26.32 85,855 +0.14(+0.53%)
Jul 22, 2008 25.85 26.48 25.05 26.18 98,235 +0.05(+0.19%)
Jul 21, 2008 25.68 26.34 25.54 26.13 47,080 +0.20(+0.77%)
Jul 18, 2008 26.24 26.24 25.84 25.93 126,271 -0.37(-1.41%)
Jul 17, 2008 26.54 27.05 26.06 26.30 72,715 +0.03(+0.11%)
Jul 16, 2008 25.47 26.28 25.17 26.27 45,062 +1.00(+3.96%)
Jul 15, 2008 25.44 25.70 25.14 25.27 61,192 -0.37(-1.44%)
Jul 14, 2008 26.04 26.12 25.38 25.64 91,664 -0.28(-1.08%)
Jul 11, 2008 25.55 26.26 25.32 25.92 73,130 +0.19(+0.74%)
Jul 10, 2008 25.52 26.66 25.52 25.73 95,347 -0.39(-1.49%)
Jul 09, 2008 27.63 27.63 26.03 26.12 59,813 -0.27(-1.02%)
Jul 08, 2008 25.02 26.39 25.02 26.39 80,651 +1.46(+5.86%)
Jul 07, 2008 25.23 25.50 24.75 24.93 94,874 +0.02(+0.08%)
Jul 04, 2008 25.10 25.44 24.75 24.91 51,177 +0.00(+0.00%)
Jul 03, 2008 25.10 25.44 24.75 24.91 51,177 -0.29(-1.15%)
Jul 02, 2008 25.79 25.95 25.14 25.20 107,676 -0.88(-3.37%)
Jul 01, 2008 25.73 26.34 25.54 26.08 105,453 -0.12(-0.46%)
Jun 30, 2008 26.20 26.48 25.92 26.20 125,514 +0.11(+0.42%)
Jun 27, 2008 25.53 26.33 25.53 26.09 122,218 +0.09(+0.35%)
Jun 26, 2008 26.42 26.68 25.93 26.00 76,323 -0.80(-2.99%)
Jun 25, 2008 26.46 26.94 26.14 26.80 42,144 +0.32(+1.21%)
Jun 24, 2008 26.75 27.45 26.40 26.48 37,751 -0.41(-1.52%)
Jun 23, 2008 27.71 27.71 26.85 26.89 27,994 -0.71(-2.57%)
Jun 20, 2008 27.44 27.66 26.93 27.60 65,147 -0.04(-0.14%)
Jun 19, 2008 26.73 27.64 26.67 27.64 29,542 +0.91(+3.40%)
Jun 18, 2008 27.56 27.56 26.21 26.73 215,889 -1.02(-3.68%)
Jun 17, 2008 27.81 28.51 27.75 27.75 235,511 -0.08(-0.29%)
Jun 16, 2008 28.30 28.30 27.75 27.83 73,426 -0.49(-1.73%)
Jun 13, 2008 27.93 28.32 27.52 28.32 36,785 +0.73(+2.65%)
Jun 12, 2008 27.75 28.03 27.54 27.59 30,671 -0.07(-0.25%)
Jun 11, 2008 28.35 28.35 27.61 27.66 43,893 -0.82(-2.88%)
Jun 10, 2008 28.32 28.70 27.75 28.48 63,559 +0.33(+1.17%)
Jun 09, 2008 28.10 28.52 27.99 28.15 38,113 +0.06(+0.21%)
Jun 06, 2008 29.48 29.52 28.09 28.09 29,508 -1.64(-5.52%)
Jun 05, 2008 29.06 29.90 29.02 29.73 37,588 +0.63(+2.16%)
Jun 04, 2008 28.89 29.58 28.89 29.10 33,711 +0.04(+0.14%)
Jun 03, 2008 28.96 29.64 28.80 29.06 33,032 +0.28(+0.97%)
Jun 02, 2008 29.04 29.39 28.37 28.78 59,681 -0.26(-0.90%)
May 30, 2008 29.95 29.95 29.04 29.04 56,876 -0.76(-2.55%)
May 29, 2008 29.87 30.00 29.20 29.80 79,260 -0.10(-0.33%)
May 28, 2008 29.44 29.90 29.44 29.90 28,695 +0.52(+1.77%)
May 27, 2008 28.36 29.41 28.27 29.38 42,279 +1.16(+4.11%)
May 26, 2008 27.44 28.35 27.06 28.22 45,460 +0.00(+0.00%)
May 23, 2008 27.44 28.35 27.06 28.22 45,460 +0.59(+2.14%)
May 22, 2008 27.21 28.17 26.71 27.63 127,681 +0.26(+0.95%)
May 21, 2008 27.75 28.32 26.99 27.37 96,489 -0.14(-0.51%)
May 20, 2008 27.17 27.57 26.43 27.51 35,758 +0.16(+0.59%)
May 19, 2008 27.10 27.48 26.94 27.35 52,929 +0.14(+0.51%)
May 16, 2008 28.07 28.07 27.01 27.21 46,535 -0.63(-2.26%)
May 15, 2008 27.92 28.98 27.07 27.84 34,493 -0.36(-1.28%)
May 14, 2008 28.52 28.96 27.92 28.20 54,105 -0.33(-1.16%)
May 13, 2008 28.92 28.92 27.77 28.53 22,826 -0.19(-0.66%)
May 12, 2008 28.34 29.25 27.31 28.72 38,947 +0.79(+2.83%)
May 09, 2008 27.27 27.94 26.03 27.93 39,186 +0.82(+3.02%)
May 08, 2008 27.71 28.67 26.89 27.11 38,202 -0.27(-0.99%)
May 07, 2008 27.51 28.52 27.30 27.38 45,472 +0.01(+0.04%)
May 06, 2008 27.81 27.98 27.08 27.37 51,344 -0.55(-1.97%)
May 05, 2008 28.40 28.47 27.73 27.92 41,291 -0.39(-1.38%)
May 02, 2008 29.27 29.71 28.29 28.31 54,716 -0.54(-1.87%)
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.