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 (%)
Aug 31, 2010 22.59 22.98 22.59 22.74 83,145 +0.24(+1.05%)
Aug 30, 2010 22.94 23.54 22.50 22.50 44,727 -0.52(-2.25%)
Aug 27, 2010 23.08 23.56 22.54 23.02 48,727 +0.16(+0.69%)
Aug 26, 2010 23.66 24.07 22.84 22.87 49,270 -0.80(-3.38%)
Aug 25, 2010 22.71 23.75 22.60 23.66 203,594 +0.90(+3.97%)
Aug 24, 2010 22.88 23.09 22.71 22.76 100,302 -0.22(-0.96%)
Aug 23, 2010 23.42 23.56 22.96 22.98 54,930 -0.40(-1.69%)
Aug 20, 2010 23.63 23.97 23.13 23.37 89,513 -0.34(-1.44%)
Aug 19, 2010 24.50 24.57 23.63 23.72 87,677 -0.83(-3.36%)
Aug 18, 2010 24.01 24.78 23.95 24.54 69,529 +0.40(+1.67%)
Aug 17, 2010 24.56 24.70 24.01 24.14 73,483 -0.13(-0.54%)
Aug 16, 2010 24.64 24.64 24.08 24.27 68,212 -0.37(-1.50%)
Aug 13, 2010 23.82 24.73 23.72 24.64 164,328 +0.69(+2.90%)
Aug 12, 2010 23.88 24.16 23.81 23.95 75,072 -0.26(-1.09%)
Aug 11, 2010 24.46 24.46 23.89 24.21 153,972 -0.60(-2.41%)
Aug 10, 2010 25.03 25.10 24.38 24.81 127,843 -0.52(-2.05%)
Aug 09, 2010 26.13 26.13 25.05 25.32 136,032 -0.67(-2.57%)
Aug 06, 2010 26.20 26.47 25.18 25.99 146,273 -0.41(-1.56%)
Aug 05, 2010 26.56 26.86 26.26 26.41 86,928 -0.39(-1.44%)
Aug 04, 2010 26.47 27.05 26.47 26.79 60,964 +0.35(+1.33%)
Aug 03, 2010 25.78 26.65 25.78 26.44 58,745 -0.05(-0.20%)
Aug 02, 2010 26.87 26.90 26.18 26.49 62,443 -0.32(-1.18%)
Jul 30, 2010 26.32 27.18 26.32 26.81 38,735 +0.14(+0.53%)
Jul 29, 2010 26.62 26.89 26.02 26.67 63,604 +0.23(+0.86%)
Jul 28, 2010 26.68 26.78 26.23 26.44 53,309 -0.39(-1.44%)
Jul 27, 2010 27.04 27.78 26.33 26.83 74,645 -0.01(-0.03%)
Jul 26, 2010 25.33 26.87 25.17 26.84 223,018 +1.41(+5.56%)
Jul 23, 2010 25.52 25.67 24.34 25.42 164,842 -0.25(-0.99%)
Jul 22, 2010 24.33 25.70 24.23 25.68 161,670 +1.52(+6.29%)
Jul 21, 2010 24.31 24.46 24.06 24.16 79,685 -0.08(-0.33%)
Jul 20, 2010 23.87 24.38 23.87 24.24 66,175 +0.09(+0.36%)
Jul 19, 2010 24.17 24.31 24.00 24.15 69,640 -0.02(-0.07%)
Jul 16, 2010 24.10 24.39 23.99 24.17 109,074 +0.01(+0.04%)
Jul 15, 2010 24.24 24.33 23.98 24.16 73,080 -0.05(-0.22%)
Jul 14, 2010 24.45 24.74 24.14 24.21 135,573 -0.26(-1.08%)
Jul 13, 2010 24.02 24.55 23.81 24.47 86,189 +0.79(+3.34%)
Jul 12, 2010 23.75 23.88 23.41 23.68 49,254 -0.20(-0.85%)
Jul 09, 2010 23.73 23.93 23.50 23.88 63,101 +0.11(+0.44%)
Jul 08, 2010 24.02 24.02 23.24 23.78 131,751 -0.07(-0.29%)
Jul 07, 2010 23.66 23.97 23.61 23.85 53,442 +0.25(+1.04%)
Jul 06, 2010 24.56 24.84 23.50 23.60 70,513 -0.56(-2.33%)
Jul 02, 2010 24.52 24.52 23.95 24.17 62,083 -0.22(-0.90%)
Jul 01, 2010 24.16 24.50 23.75 24.38 107,148 +0.32(+1.31%)
Jun 30, 2010 24.17 24.59 23.95 24.07 130,906 -0.17(-0.69%)
Jun 29, 2010 24.92 25.25 23.94 24.24 150,836 -0.53(-2.13%)
Jun 25, 2010 24.82 24.98 24.36 24.76 265,444 -0.04(-0.18%)
Jun 24, 2010 24.29 25.16 24.10 24.81 89,374 +0.47(+1.91%)
Jun 23, 2010 24.19 24.44 23.98 24.34 109,542 +0.11(+0.43%)
Jun 22, 2010 24.60 24.89 24.24 24.24 56,945 -0.18(-0.72%)
Jun 21, 2010 25.03 25.04 24.31 24.41 51,588 -0.29(-1.17%)
Jun 18, 2010 24.82 25.03 24.49 24.70 80,614 -0.04(-0.14%)
Jun 17, 2010 25.17 25.17 24.60 24.74 68,184 -0.40(-1.61%)
Jun 16, 2010 24.50 25.29 24.50 25.14 95,726 +0.64(+2.62%)
Jun 15, 2010 24.55 24.55 24.07 24.50 102,818 -0.06(-0.25%)
Jun 14, 2010 24.47 25.05 24.22 24.56 54,371 +0.15(+0.61%)
Jun 11, 2010 23.92 24.59 23.92 24.41 73,384 +0.37(+1.53%)
Jun 10, 2010 24.00 24.29 23.73 24.04 156,037 +0.34(+1.45%)
Jun 09, 2010 24.22 24.43 23.52 23.70 117,228 -0.30(-1.24%)
Jun 08, 2010 23.56 24.00 23.45 24.00 136,053 +0.40(+1.71%)
Jun 07, 2010 23.81 23.90 23.46 23.59 142,534 -0.11(-0.48%)
Jun 04, 2010 23.65 23.82 23.59 23.71 109,034 -0.33(-1.35%)
Jun 03, 2010 23.95 24.18 23.76 24.03 124,878 +0.02(+0.07%)
Jun 02, 2010 23.49 24.16 23.49 24.02 86,299 +0.51(+2.17%)
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.