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 (%)
Sep 30, 2009 25.70 25.80 25.00 25.15 108,252 -0.51(-1.99%)
Sep 29, 2009 25.93 26.07 25.52 25.66 25,445 -0.23(-0.88%)
Sep 28, 2009 25.68 26.21 25.59 25.89 45,315 +0.23(+0.89%)
Sep 25, 2009 25.59 25.68 25.24 25.66 91,297 +0.15(+0.59%)
Sep 24, 2009 25.91 26.30 25.41 25.51 68,583 -0.32(-1.26%)
Sep 23, 2009 25.44 26.38 25.34 25.83 106,400 +0.51(+2.01%)
Sep 22, 2009 25.70 25.72 25.25 25.32 83,923 -0.22(-0.86%)
Sep 21, 2009 25.45 25.76 25.39 25.54 50,636 -0.06(-0.24%)
Sep 18, 2009 25.55 25.67 25.13 25.61 90,379 +0.13(+0.52%)
Sep 17, 2009 25.53 25.74 25.39 25.47 150,252 -0.02(-0.07%)
Sep 16, 2009 25.61 25.67 25.30 25.49 46,736 +0.03(+0.10%)
Sep 15, 2009 25.23 25.74 25.11 25.47 81,366 +0.18(+0.73%)
Sep 14, 2009 24.98 25.47 24.96 25.28 48,430 +0.18(+0.70%)
Sep 11, 2009 24.99 25.47 24.98 25.11 51,532 +0.07(+0.28%)
Sep 10, 2009 25.13 25.47 25.02 25.03 67,273 -0.16(-0.63%)
Sep 09, 2009 25.03 25.36 24.90 25.19 71,841 +0.15(+0.60%)
Sep 08, 2009 24.54 25.08 24.54 25.04 66,977 +0.63(+2.59%)
Sep 04, 2009 23.76 24.53 23.73 24.41 63,131 +0.67(+2.81%)
Sep 03, 2009 24.11 24.17 23.57 23.74 120,275 -0.32(-1.35%)
Sep 02, 2009 24.26 24.57 23.97 24.07 75,728 -0.40(-1.62%)
Sep 01, 2009 24.99 25.64 24.38 24.46 124,765 -0.76(-3.00%)
Aug 31, 2009 25.47 25.74 24.87 25.22 144,950 -0.26(-1.03%)
Aug 28, 2009 25.99 26.09 25.47 25.48 29,564 -0.37(-1.43%)
Aug 27, 2009 26.09 26.13 25.49 25.85 48,242 -0.37(-1.41%)
Aug 26, 2009 25.91 26.26 25.91 26.22 95,097 +0.21(+0.81%)
Aug 25, 2009 25.64 26.18 25.51 26.01 105,639 +0.37(+1.44%)
Aug 24, 2009 25.91 26.05 24.89 25.64 96,710 -0.16(-0.61%)
Aug 21, 2009 24.93 26.46 24.22 25.80 242,897 +1.11(+4.48%)
Aug 20, 2009 24.92 24.92 23.84 24.69 86,053 -0.10(-0.39%)
Aug 19, 2009 24.82 25.25 24.64 24.79 41,766 -0.25(-1.02%)
Aug 18, 2009 25.59 25.62 25.03 25.04 69,036 -0.47(-1.86%)
Aug 17, 2009 25.33 25.65 25.07 25.52 72,069 -0.04(-0.17%)
Aug 14, 2009 25.68 25.68 25.17 25.56 62,145 -0.12(-0.48%)
Aug 13, 2009 24.81 25.80 24.81 25.68 89,371 +0.97(+3.91%)
Aug 12, 2009 23.52 24.96 23.30 24.72 129,331 +1.29(+5.51%)
Aug 11, 2009 24.04 24.19 23.22 23.43 88,250 -0.75(-3.09%)
Aug 10, 2009 23.25 24.51 23.25 24.17 83,837 +0.84(+3.61%)
Aug 07, 2009 24.41 24.47 23.33 23.33 83,487 -0.63(-2.64%)
Aug 06, 2009 23.15 24.57 23.15 23.96 113,663 +0.98(+4.24%)
Aug 05, 2009 23.73 23.84 22.79 22.99 47,550 -0.73(-3.07%)
Aug 04, 2009 23.53 23.85 23.30 23.72 34,436 -0.05(-0.22%)
Aug 03, 2009 23.48 24.01 23.45 23.77 61,656 +0.18(+0.74%)
Jul 31, 2009 23.91 24.31 23.44 23.59 49,865 -0.48(-2.01%)
Jul 30, 2009 24.33 24.66 23.74 24.08 60,795 -0.25(-1.05%)
Jul 29, 2009 24.59 24.69 24.24 24.33 38,062 -0.25(-1.04%)
Jul 28, 2009 24.58 25.04 24.28 24.59 47,718 -0.15(-0.60%)
Jul 27, 2009 24.71 24.82 24.31 24.74 29,555 +0.21(+0.86%)
Jul 24, 2009 24.87 25.11 24.45 24.53 26,289 -0.42(-1.69%)
Jul 23, 2009 24.03 25.65 23.53 24.95 168,540 +0.92(+3.84%)
Jul 22, 2009 23.99 24.21 23.69 24.02 69,290 +0.32(+1.37%)
Jul 21, 2009 23.85 23.85 23.50 23.70 43,882 +0.03(+0.11%)
Jul 20, 2009 24.09 24.09 23.23 23.67 64,230 -0.17(-0.70%)
Jul 17, 2009 23.72 23.84 23.45 23.84 72,455 +0.12(+0.52%)
Jul 16, 2009 23.28 23.72 23.14 23.72 23,187 +0.23(+0.97%)
Jul 15, 2009 22.90 23.49 22.69 23.49 68,993 +0.77(+3.40%)
Jul 14, 2009 22.57 22.74 22.26 22.72 35,052 +0.11(+0.51%)
Jul 13, 2009 22.12 22.65 21.72 22.60 47,807 +0.16(+0.70%)
Jul 10, 2009 22.61 22.94 22.00 22.44 46,364 +1.81(+8.77%)
Jul 10, 2009 20.34 20.80 20.20 20.63 576,378 -0.37(-1.76%)
Jul 09, 2009 21.29 21.71 20.82 21.00 368,731 -1.55(-6.86%)
Jul 02, 2009 22.79 23.18 22.31 22.55 253,638 -1.68(-6.93%)
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.