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 (%)
Feb 26, 2010 28.20 28.57 27.79 28.14 57,002 -0.11(-0.37%)
Feb 25, 2010 27.44 28.75 26.93 28.25 60,673 +0.46(+1.64%)
Feb 24, 2010 27.58 28.06 27.23 27.79 57,321 +0.16(+0.57%)
Feb 23, 2010 28.36 28.45 27.35 27.64 85,648 -0.69(-2.42%)
Feb 22, 2010 28.95 28.95 28.11 28.32 63,918 -0.64(-2.21%)
Feb 19, 2010 29.30 29.38 28.91 28.96 50,530 -0.31(-1.05%)
Feb 18, 2010 28.90 29.37 28.90 29.27 23,376 +0.28(+0.97%)
Feb 17, 2010 28.76 29.17 28.72 28.99 33,897 +0.26(+0.92%)
Feb 16, 2010 28.02 28.72 27.87 28.72 62,959 +0.83(+2.96%)
Feb 12, 2010 26.92 27.90 27.90 27.90 159,377 +0.75(+2.75%)
Feb 11, 2010 27.06 27.38 26.59 27.15 45,777 +0.09(+0.32%)
Feb 10, 2010 28.00 28.07 27.01 27.06 55,022 -1.02(-3.63%)
Feb 09, 2010 27.86 28.10 27.55 28.08 40,019 +0.47(+1.72%)
Feb 08, 2010 27.93 28.06 27.61 27.61 38,930 -0.38(-1.35%)
Feb 05, 2010 27.23 28.00 27.20 27.99 70,495 +0.82(+3.01%)
Feb 04, 2010 26.67 27.40 26.67 27.17 74,142 +0.40(+1.51%)
Feb 03, 2010 26.26 26.77 26.14 26.77 43,030 +0.47(+1.80%)
Feb 02, 2010 25.94 26.45 25.94 26.29 53,772 -0.26(-0.99%)
Feb 01, 2010 26.03 26.57 25.83 26.55 58,147 +0.36(+1.37%)
Jan 29, 2010 26.50 26.68 26.00 26.19 61,960 -0.18(-0.67%)
Jan 28, 2010 26.39 26.53 25.66 26.37 48,473 +0.04(+0.13%)
Jan 27, 2010 26.39 26.51 26.04 26.33 39,856 -0.04(-0.17%)
Jan 26, 2010 27.01 27.13 26.38 26.38 34,261 -0.80(-2.94%)
Jan 25, 2010 27.23 27.39 26.87 27.18 48,270 +0.13(+0.49%)
Jan 22, 2010 27.45 27.45 26.93 27.05 56,616 -0.49(-1.79%)
Jan 21, 2010 27.89 28.08 27.27 27.54 62,986 -0.20(-0.73%)
Jan 20, 2010 28.01 28.14 27.24 27.74 41,415 -0.54(-1.93%)
Jan 19, 2010 28.13 28.31 27.69 28.29 63,277 +0.16(+0.56%)
Jan 15, 2010 28.29 28.13 28.13 28.13 203,548 -0.03(-0.09%)
Jan 14, 2010 28.31 28.36 28.11 28.15 18,233 -0.29(-1.02%)
Jan 13, 2010 28.80 28.81 28.22 28.44 37,727 -0.23(-0.80%)
Jan 12, 2010 28.74 28.93 28.59 28.67 49,076 -0.32(-1.12%)
Jan 11, 2010 29.16 29.16 28.90 29.00 85,706 +0.01(+0.03%)
Jan 08, 2010 28.68 29.01 28.65 28.99 68,274 +0.25(+0.89%)
Jan 07, 2010 28.64 28.80 28.47 28.73 124,488 +0.02(+0.06%)
Jan 06, 2010 28.79 28.87 28.57 28.72 117,839 +0.04(+0.12%)
Jan 05, 2010 28.42 28.86 28.24 28.68 96,178 +0.25(+0.87%)
Jan 04, 2010 28.96 29.24 28.12 28.43 129,905 -0.52(-1.79%)
Dec 31, 2009 28.92 28.95 28.95 28.95 224,039 -0.18(-0.60%)
Dec 30, 2009 28.37 29.13 28.37 29.13 31,001 +0.73(+2.57%)
Dec 29, 2009 28.07 28.78 27.80 28.40 29,341 +0.30(+1.06%)
Dec 28, 2009 27.93 28.11 27.43 28.10 37,548 +0.17(+0.60%)
Dec 24, 2009 27.91 28.05 27.78 27.93 14,346 +0.04(+0.13%)
Dec 23, 2009 27.86 28.11 27.46 27.90 33,418 +0.20(+0.73%)
Dec 22, 2009 27.51 27.99 27.27 27.70 60,574 +0.30(+1.09%)
Dec 21, 2009 27.47 27.87 27.23 27.40 56,327 -0.01(-0.03%)
Dec 18, 2009 27.32 27.45 26.61 27.41 146,977 +0.33(+1.23%)
Dec 17, 2009 27.17 27.34 26.88 27.07 41,262 -0.19(-0.71%)
Dec 16, 2009 27.23 27.41 27.01 27.27 50,224 +0.22(+0.81%)
Dec 15, 2009 27.15 27.29 26.83 27.05 69,652 -0.19(-0.71%)
Dec 14, 2009 26.85 27.24 26.77 27.24 32,717 +0.41(+1.54%)
Dec 11, 2009 26.39 26.85 26.39 26.83 24,183 +0.33(+1.26%)
Dec 10, 2009 26.84 26.96 26.38 26.49 27,710 -0.32(-1.18%)
Dec 09, 2009 26.67 26.85 26.48 26.81 23,789 +0.33(+1.26%)
Dec 08, 2009 26.58 26.88 26.43 26.48 31,290 -0.10(-0.36%)
Dec 07, 2009 26.43 26.70 26.05 26.57 46,038 +0.21(+0.80%)
Dec 04, 2009 26.64 26.64 26.18 26.36 61,493 +0.27(+1.04%)
Dec 03, 2009 26.73 26.86 26.05 26.09 52,667 -0.47(-1.75%)
Dec 02, 2009 26.70 26.71 26.28 26.55 42,019 -0.04(-0.13%)
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.