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 (%)
May 28, 2010 24.06 24.32 23.75 23.79 69,748 -0.27(-1.13%)
May 27, 2010 24.22 24.22 23.87 24.06 119,799 +0.31(+1.29%)
May 26, 2010 23.76 23.83 23.54 23.75 241,478 +0.09(+0.37%)
May 25, 2010 23.31 23.74 23.05 23.66 205,928 -0.14(-0.59%)
May 24, 2010 23.89 24.46 23.59 23.81 395,924 -0.11(-0.48%)
May 21, 2010 23.27 23.95 23.27 23.92 273,575 +0.26(+1.11%)
May 20, 2010 23.92 24.44 23.56 23.66 166,655 -0.81(-3.30%)
May 19, 2010 24.97 25.01 24.35 24.46 184,342 -0.64(-2.55%)
May 18, 2010 25.68 25.68 25.03 25.11 153,537 -0.25(-1.00%)
May 17, 2010 25.89 25.90 25.03 25.36 116,886 -0.40(-1.57%)
May 14, 2010 26.23 26.52 25.61 25.76 195,228 -0.62(-2.36%)
May 13, 2010 26.35 26.87 26.05 26.39 168,493 -0.17(-0.63%)
May 12, 2010 25.37 26.58 25.25 26.55 122,522 +1.12(+4.39%)
May 11, 2010 25.51 25.77 25.25 25.44 157,764 -0.04(-0.14%)
May 10, 2010 25.38 25.94 24.35 25.47 227,507 +0.93(+3.79%)
May 07, 2010 25.33 25.87 24.35 24.54 521,793 -1.03(-4.02%)
May 06, 2010 26.24 26.24 24.85 25.57 390,884 -0.72(-2.74%)
May 05, 2010 26.12 26.51 25.97 26.29 166,423 -0.16(-0.60%)
May 04, 2010 26.64 26.66 25.91 26.45 175,792 -0.42(-1.57%)
May 03, 2010 26.99 27.16 26.59 26.87 58,049 +0.06(+0.23%)
Apr 30, 2010 27.43 27.43 26.81 26.81 131,059 -0.30(-1.10%)
Apr 29, 2010 27.41 27.41 26.99 27.11 154,478 -0.11(-0.39%)
Apr 28, 2010 27.26 27.37 26.83 27.21 52,066 +0.16(+0.58%)
Apr 27, 2010 27.59 27.71 27.00 27.06 114,351 -0.58(-2.10%)
Apr 26, 2010 27.61 27.66 27.49 27.64 105,609 +0.05(+0.19%)
Apr 23, 2010 27.89 28.00 27.32 27.58 117,948 -0.24(-0.85%)
Apr 22, 2010 26.64 27.90 26.18 27.82 201,681 +0.89(+3.29%)
Apr 21, 2010 26.65 26.96 26.58 26.93 100,644 +0.23(+0.86%)
Apr 20, 2010 26.49 26.70 26.38 26.70 76,356 +0.38(+1.43%)
Apr 19, 2010 26.21 26.43 25.99 26.33 58,886 -0.04(-0.17%)
Apr 16, 2010 26.62 26.62 26.11 26.37 81,856 -0.23(-0.86%)
Apr 15, 2010 26.41 26.65 26.32 26.60 110,043 +0.19(+0.73%)
Apr 14, 2010 26.26 26.43 26.23 26.41 199,067 +0.18(+0.67%)
Apr 13, 2010 26.41 26.49 26.06 26.23 91,581 -0.13(-0.50%)
Apr 12, 2010 26.44 26.48 26.23 26.36 129,344 +0.00(+0.00%)
Apr 09, 2010 26.26 26.59 26.22 26.36 111,669 +0.02(+0.07%)
Apr 08, 2010 26.32 26.79 26.20 26.34 112,188 -0.13(-0.50%)
Apr 07, 2010 26.52 26.59 26.21 26.48 54,306 -0.04(-0.17%)
Apr 06, 2010 26.62 26.80 26.38 26.52 62,119 -0.13(-0.49%)
Apr 05, 2010 26.55 26.65 26.15 26.65 124,409 +0.10(+0.36%)
Apr 01, 2010 27.10 26.55 26.55 26.55 305,094 -0.33(-1.24%)
Mar 31, 2010 27.06 27.25 26.89 26.89 142,793 -0.39(-1.42%)
Mar 30, 2010 27.24 27.61 26.85 27.27 172,766 +0.15(+0.55%)
Mar 29, 2010 28.02 28.02 27.04 27.13 133,444 -0.83(-2.95%)
Mar 26, 2010 28.55 28.85 27.79 27.95 112,449 -0.55(-1.94%)
Mar 25, 2010 28.32 28.68 28.31 28.50 74,624 +0.32(+1.15%)
Mar 24, 2010 28.69 28.79 28.12 28.18 73,372 -0.70(-2.43%)
Mar 23, 2010 28.99 29.13 28.57 28.88 54,438 +0.00(+0.00%)
Mar 22, 2010 28.72 28.99 28.42 28.88 45,199 +0.00(+0.00%)
Mar 19, 2010 29.04 29.13 28.57 28.88 113,130 +0.00(+0.00%)
Mar 18, 2010 29.22 29.41 28.48 28.88 91,002 -0.38(-1.29%)
Mar 17, 2010 28.33 29.58 27.89 29.26 88,027 +0.93(+3.29%)
Mar 16, 2010 27.89 28.47 27.89 28.33 166,988 +0.30(+1.07%)
Mar 15, 2010 28.50 29.52 27.98 28.03 72,441 -1.34(-4.58%)
Mar 12, 2010 30.09 30.09 29.24 29.37 55,644 -0.69(-2.28%)
Mar 11, 2010 29.48 30.11 29.43 30.06 44,935 +0.27(+0.91%)
Mar 10, 2010 29.59 30.01 29.43 29.79 84,193 +0.11(+0.36%)
Mar 09, 2010 30.04 30.04 29.51 29.68 50,398 -0.47(-1.54%)
Mar 08, 2010 30.09 30.30 29.95 30.15 45,271 +0.16(+0.53%)
Mar 05, 2010 29.66 30.31 29.66 29.99 35,540 +0.38(+1.28%)
Mar 04, 2010 29.27 29.68 29.02 29.61 38,581 +0.54(+1.84%)
Mar 03, 2010 28.79 29.27 28.39 29.08 22,671 +0.34(+1.19%)
Mar 02, 2010 28.25 28.75 27.77 28.73 46,803 +0.58(+2.06%)
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.