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 (%)
Jun 25, 2009 22.22 22.50 21.83 22.38 65,367 +0.48(+2.21%)
Jun 24, 2009 21.77 22.07 21.42 21.90 118,940 +0.44(+2.05%)
Jun 23, 2009 21.85 22.31 21.42 21.46 40,476 -0.31(-1.41%)
Jun 22, 2009 22.14 22.22 21.10 21.77 96,398 -0.48(-2.17%)
Jun 19, 2009 23.15 23.15 22.20 22.25 75,118 -0.50(-2.20%)
Jun 18, 2009 22.50 22.94 22.35 22.75 33,193 +0.19(+0.86%)
Jun 17, 2009 21.98 22.96 21.98 22.56 41,784 +0.55(+2.51%)
Jun 16, 2009 22.87 23.04 21.93 22.00 54,267 -0.93(-4.06%)
Jun 15, 2009 22.71 23.02 22.28 22.94 63,465 -0.25(-1.06%)
Jun 12, 2009 23.49 23.62 22.29 23.18 58,324 -0.44(-1.86%)
Jun 11, 2009 23.65 23.76 23.13 23.62 57,925 -0.03(-0.11%)
Jun 10, 2009 23.76 23.76 22.87 23.65 77,621 +0.16(+0.67%)
Jun 09, 2009 23.70 23.72 23.42 23.49 44,805 -0.02(-0.07%)
Jun 08, 2009 23.55 23.81 23.11 23.51 104,944 +0.03(+0.11%)
Jun 05, 2009 23.82 23.82 23.11 23.48 52,146 -0.18(-0.74%)
Jun 04, 2009 23.48 23.81 23.02 23.66 39,513 +0.25(+1.05%)
Jun 03, 2009 23.39 23.67 22.98 23.41 61,514 -0.30(-1.26%)
Jun 02, 2009 23.57 23.85 23.23 23.71 95,734 +0.10(+0.41%)
Jun 01, 2009 23.34 23.73 23.19 23.61 101,621 +0.68(+2.95%)
May 29, 2009 23.11 24.02 22.76 22.94 119,289 -0.02(-0.08%)
May 28, 2009 22.72 23.18 22.20 22.95 139,240 +0.35(+1.55%)
May 27, 2009 22.24 23.00 21.35 22.60 226,487 +0.33(+1.46%)
May 26, 2009 20.17 22.40 20.17 22.28 247,485 +2.22(+11.08%)
May 22, 2009 19.80 20.79 19.72 20.05 139,125 +0.33(+1.65%)
May 21, 2009 19.95 20.50 19.54 19.73 131,059 -0.43(-2.13%)
May 20, 2009 20.70 20.71 19.98 20.16 128,565 -0.48(-2.34%)
May 19, 2009 20.36 20.92 20.07 20.64 105,349 +0.06(+0.30%)
May 18, 2009 19.96 20.75 19.59 20.58 153,651 +1.00(+5.11%)
May 15, 2009 19.86 20.77 19.47 19.58 111,360 -0.16(-0.80%)
May 14, 2009 19.04 19.91 19.04 19.74 112,047 +0.85(+4.51%)
May 13, 2009 18.86 19.38 18.57 18.89 109,478 -0.01(-0.05%)
May 12, 2009 19.19 19.28 18.68 18.89 132,753 -0.23(-1.19%)
May 11, 2009 19.41 19.62 18.97 19.12 102,399 -0.27(-1.40%)
May 08, 2009 17.83 19.40 17.83 19.40 174,365 +1.59(+8.93%)
May 07, 2009 18.10 18.10 17.21 17.81 86,905 -0.20(-1.12%)
May 06, 2009 18.45 18.53 17.75 18.01 46,449 -0.27(-1.49%)
May 05, 2009 17.41 18.58 17.22 18.28 208,989 +0.81(+4.63%)
May 04, 2009 17.53 17.60 16.89 17.47 150,342 +0.60(+3.54%)
May 01, 2009 17.29 17.55 16.80 16.87 85,903 +0.04(+0.21%)
Apr 30, 2009 17.21 17.56 16.80 16.84 56,856 -0.23(-1.34%)
Apr 29, 2009 16.51 17.10 16.29 17.07 76,478 +0.69(+4.18%)
Apr 28, 2009 16.25 16.71 16.25 16.38 46,966 +0.02(+0.11%)
Apr 27, 2009 16.35 16.88 16.15 16.36 49,276 -0.29(-1.74%)
Apr 24, 2009 16.16 16.97 16.11 16.65 105,105 +0.64(+4.00%)
Apr 23, 2009 16.14 16.44 15.62 16.01 43,833 -0.07(-0.44%)
Apr 22, 2009 16.51 16.87 15.93 16.08 68,269 -0.66(-3.93%)
Apr 21, 2009 16.22 16.79 16.22 16.74 31,191 +0.28(+1.71%)
Apr 20, 2009 16.42 16.78 16.24 16.46 41,445 -0.37(-2.19%)
Apr 17, 2009 16.27 17.04 16.13 16.83 69,604 +0.76(+4.70%)
Apr 16, 2009 16.13 16.21 15.42 16.07 124,236 +0.16(+0.99%)
Apr 15, 2009 15.82 15.99 15.48 15.92 56,671 +0.03(+0.17%)
Apr 14, 2009 16.27 16.44 15.86 15.89 34,632 -0.61(-3.73%)
Apr 13, 2009 16.45 16.96 16.13 16.51 41,095 -0.12(-0.74%)
Apr 09, 2009 16.69 16.95 16.35 16.63 69,215 +0.28(+1.72%)
Apr 08, 2009 16.07 16.41 15.97 16.35 24,217 +0.34(+2.14%)
Apr 07, 2009 16.23 16.46 15.99 16.00 26,235 -0.67(-4.00%)
Apr 06, 2009 17.12 17.24 16.15 16.67 36,155 -0.71(-4.09%)
Apr 03, 2009 17.55 17.66 17.07 17.38 26,394 -0.12(-0.70%)
Apr 02, 2009 17.08 17.62 16.87 17.51 65,137 +0.80(+4.78%)
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.