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, 2009 32.92 32.96 32.96 32.96 196,800 -0.20(-0.60%)
Dec 30, 2009 32.30 33.16 32.30 33.16 27,232 +0.83(+2.57%)
Dec 29, 2009 31.95 32.77 31.65 32.33 25,774 +0.34(+1.06%)
Dec 28, 2009 31.80 32.00 31.23 31.99 32,983 +0.19(+0.60%)
Dec 24, 2009 31.77 31.93 31.62 31.80 12,602 +0.04(+0.13%)
Dec 23, 2009 31.72 32.00 31.26 31.76 29,355 +0.23(+0.73%)
Dec 22, 2009 31.32 31.86 31.05 31.53 53,210 +0.34(+1.09%)
Dec 21, 2009 31.27 31.73 31.00 31.19 49,479 -0.01(-0.03%)
Dec 18, 2009 31.10 31.25 30.29 31.20 129,107 +0.38(+1.23%)
Dec 17, 2009 30.93 31.12 30.60 30.82 36,246 -0.22(-0.71%)
Dec 16, 2009 31.00 31.20 30.75 31.04 44,118 +0.25(+0.81%)
Dec 15, 2009 30.91 31.07 30.54 30.79 61,184 -0.22(-0.71%)
Dec 14, 2009 30.57 31.01 30.48 31.01 28,740 +0.47(+1.54%)
Dec 11, 2009 30.04 30.57 30.04 30.54 21,243 +0.38(+1.26%)
Dec 10, 2009 30.55 30.69 30.03 30.16 24,341 -0.36(-1.18%)
Dec 09, 2009 30.36 30.57 30.15 30.52 20,897 +0.38(+1.26%)
Dec 08, 2009 30.26 30.60 30.09 30.14 27,486 -0.11(-0.36%)
Dec 07, 2009 30.09 30.39 29.66 30.25 40,441 +0.24(+0.80%)
Dec 04, 2009 30.33 30.33 29.80 30.01 54,017 +0.31(+1.04%)
Dec 03, 2009 30.43 30.58 29.65 29.70 46,264 -0.53(-1.75%)
Dec 02, 2009 30.40 30.41 29.92 30.23 36,911 -0.04(-0.13%)
Dec 01, 2009 30.30 30.64 29.89 30.27 57,096 +0.19(+0.63%)
Nov 30, 2009 30.00 30.45 29.17 30.08 62,643 +0.04(+0.13%)
Nov 27, 2009 29.41 30.26 28.99 30.04 25,032 -0.45(-1.48%)
Nov 25, 2009 30.80 31.20 30.30 30.49 46,720 -0.31(-1.01%)
Nov 24, 2009 30.36 30.84 29.92 30.80 116,289 +0.36(+1.18%)
Nov 23, 2009 29.00 30.44 28.99 30.44 102,447 +1.23(+4.21%)
Nov 20, 2009 28.88 29.22 28.85 29.21 28,516 +0.04(+0.14%)
Nov 19, 2009 28.93 29.25 28.48 29.17 71,157 -0.08(-0.27%)
Nov 18, 2009 29.32 29.33 28.91 29.25 22,381 -0.09(-0.31%)
Nov 17, 2009 28.68 29.40 28.54 29.34 44,989 +0.61(+2.12%)
Nov 16, 2009 28.80 28.99 28.37 28.73 42,389 +0.18(+0.63%)
Nov 13, 2009 28.02 28.72 27.84 28.55 41,978 +0.54(+1.93%)
Nov 12, 2009 28.51 28.67 27.87 28.01 38,662 -0.70(-2.44%)
Nov 11, 2009 29.00 29.00 28.37 28.71 29,907 -0.08(-0.28%)
Nov 10, 2009 28.95 29.04 28.56 28.79 32,460 -0.33(-1.13%)
Nov 09, 2009 28.71 29.28 28.31 29.12 58,711 +0.74(+2.61%)
Nov 06, 2009 26.05 28.52 26.04 28.38 58,705 +2.11(+8.03%)
Nov 05, 2009 26.69 26.69 25.93 26.27 63,457 -0.26(-0.98%)
Nov 04, 2009 28.01 28.18 26.48 26.53 47,209 -1.42(-5.08%)
Nov 03, 2009 27.28 27.96 27.17 27.95 26,386 +0.52(+1.90%)
Nov 02, 2009 27.46 27.64 26.67 27.43 33,692 +0.06(+0.22%)
Oct 30, 2009 27.62 28.30 27.06 27.37 59,686 -0.52(-1.86%)
Oct 29, 2009 27.96 28.22 27.69 27.89 23,568 +0.28(+1.01%)
Oct 28, 2009 28.45 28.76 27.60 27.61 33,084 -0.96(-3.36%)
Oct 27, 2009 28.90 29.16 28.46 28.57 23,252 -0.15(-0.52%)
Oct 26, 2009 29.15 29.54 28.70 28.72 21,424 -0.42(-1.44%)
Oct 23, 2009 29.37 29.75 29.06 29.14 29,782 -0.48(-1.62%)
Oct 22, 2009 28.60 29.69 28.46 29.62 36,352 +0.80(+2.78%)
Oct 21, 2009 29.78 29.88 28.73 28.82 58,052 -0.84(-2.83%)
Oct 20, 2009 29.76 29.82 29.39 29.66 22,652 +0.00(+0.00%)
Oct 19, 2009 29.73 29.85 29.56 29.66 27,595 -0.06(-0.20%)
Oct 16, 2009 29.44 29.80 29.40 29.72 35,959 +0.02(+0.07%)
Oct 15, 2009 29.90 29.90 29.51 29.70 41,876 -0.07(-0.24%)
Oct 14, 2009 29.80 29.88 29.50 29.77 28,471 +0.24(+0.81%)
Oct 13, 2009 29.71 29.80 29.42 29.53 33,522 -0.13(-0.44%)
Oct 12, 2009 29.66 29.80 29.43 29.66 30,973 -0.10(-0.34%)
Oct 09, 2009 29.66 29.93 29.54 29.76 58,993 +0.17(+0.57%)
Oct 08, 2009 29.97 30.28 29.43 29.59 89,767 +0.05(+0.17%)
Oct 07, 2009 29.03 29.90 29.03 29.54 79,578 +0.31(+1.06%)
Oct 06, 2009 29.05 29.25 28.89 29.23 33,452 +0.56(+1.95%)
Oct 05, 2009 28.73 29.23 28.26 28.67 44,178 +0.17(+0.60%)
Oct 02, 2009 27.85 28.73 27.85 28.50 38,890 +0.27(+0.96%)
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.