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 (%)
Oct 31, 2018 39.71 40.12 38.25 38.41 364,577 -1.01(-2.56%)
Oct 30, 2018 38.67 39.90 38.58 39.42 287,878 +0.74(+1.91%)
Oct 29, 2018 37.79 39.19 37.61 38.68 289,332 +1.47(+3.95%)
Oct 26, 2018 37.07 37.36 35.65 37.21 267,100 -0.20(-0.53%)
Oct 25, 2018 37.80 37.94 37.18 37.41 154,196 -0.08(-0.21%)
Oct 24, 2018 37.88 38.59 37.42 37.49 191,858 -0.48(-1.26%)
Oct 23, 2018 37.79 38.16 36.37 37.97 280,514 +0.02(+0.05%)
Oct 22, 2018 38.00 38.24 37.54 37.95 308,505 +0.17(+0.45%)
Oct 19, 2018 36.77 37.86 36.28 37.78 292,800 +1.12(+3.06%)
Oct 18, 2018 37.35 37.38 36.16 36.66 251,832 -0.72(-1.93%)
Oct 17, 2018 36.80 37.83 36.57 37.38 327,934 +0.50(+1.36%)
Oct 16, 2018 35.90 36.99 35.47 36.88 374,914 +1.12(+3.13%)
Oct 15, 2018 34.96 36.11 34.96 35.76 504,546 +0.93(+2.67%)
Oct 12, 2018 34.30 34.97 33.69 34.83 422,100 +0.98(+2.90%)
Oct 11, 2018 34.07 34.53 33.49 33.85 308,921 -0.24(-0.70%)
Oct 10, 2018 34.78 34.99 34.05 34.09 267,045 -0.68(-1.96%)
Oct 09, 2018 33.96 34.87 33.96 34.77 271,672 +0.72(+2.11%)
Oct 08, 2018 33.56 34.17 33.56 34.05 196,175 +0.48(+1.43%)
Oct 05, 2018 33.59 34.43 33.30 33.57 253,200 -0.03(-0.09%)
Oct 04, 2018 33.54 33.65 33.21 33.60 174,361 -0.05(-0.15%)
Oct 03, 2018 33.71 33.89 33.21 33.65 202,035 +0.09(+0.27%)
Oct 02, 2018 33.94 34.46 33.34 33.56 175,109 -0.47(-1.38%)
Oct 01, 2018 34.07 34.89 33.87 34.03 382,836 +0.07(+0.21%)
Sep 28, 2018 33.81 34.27 33.81 33.96 218,200 +0.13(+0.38%)
Sep 27, 2018 33.64 34.37 33.03 33.83 278,515 +0.26(+0.77%)
Sep 26, 2018 33.82 33.92 33.25 33.57 258,758 +0.04(+0.12%)
Sep 25, 2018 33.38 34.72 32.04 33.53 236,041 +0.24(+0.72%)
Sep 24, 2018 34.16 34.42 33.26 33.29 251,090 -0.81(-2.38%)
Sep 21, 2018 34.00 34.27 33.47 34.10 836,300 +0.27(+0.80%)
Sep 20, 2018 33.59 33.87 33.39 33.83 330,702 +0.32(+0.95%)
Sep 19, 2018 34.00 34.48 33.20 33.51 359,709 -0.64(-1.87%)
Sep 18, 2018 33.17 34.34 33.17 34.15 501,207 +0.88(+2.65%)
Sep 17, 2018 33.50 33.63 32.74 33.27 629,571 -0.39(-1.16%)
Sep 14, 2018 34.41 34.88 33.26 33.66 509,300 -0.61(-1.78%)
Sep 13, 2018 35.88 36.15 34.19 34.27 520,257 -1.41(-3.95%)
Sep 12, 2018 34.79 35.85 34.79 35.68 442,670 +0.79(+2.26%)
Sep 11, 2018 35.90 36.67 34.04 34.89 920,258 -1.10(-3.06%)
Sep 10, 2018 37.17 38.16 35.94 35.99 487,219 -0.97(-2.62%)
Sep 07, 2018 36.59 37.57 36.38 36.96 364,600 +0.00(+0.00%)
Sep 06, 2018 36.55 36.97 36.32 36.96 356,914 +0.37(+1.01%)
Sep 05, 2018 35.80 36.78 35.66 36.59 242,953 +0.72(+2.01%)
Sep 04, 2018 35.86 36.00 35.36 35.87 206,999 +0.10(+0.28%)
Aug 31, 2018 35.77 35.77 35.77 0 +0.57(+1.62%)
Aug 30, 2018 34.60 35.23 34.31 35.20 386,253 +0.53(+1.53%)
Aug 29, 2018 34.34 34.98 34.00 34.67 488,425 +0.20(+0.58%)
Aug 28, 2018 35.32 35.65 34.28 34.47 606,629 -0.85(-2.41%)
Aug 27, 2018 35.49 35.89 35.23 35.32 367,589 -0.22(-0.62%)
Aug 24, 2018 34.85 35.69 34.58 35.54 638,700 +0.75(+2.16%)
Aug 23, 2018 34.68 35.24 34.01 34.79 641,830 +0.24(+0.69%)
Aug 22, 2018 34.69 35.17 34.21 34.55 472,923 -0.24(-0.69%)
Aug 21, 2018 34.20 35.08 34.10 34.79 366,355 +0.75(+2.20%)
Aug 20, 2018 33.72 34.28 33.19 34.04 416,601 +0.43(+1.28%)
Aug 17, 2018 33.39 33.83 33.05 33.61 304,200 +0.12(+0.36%)
Aug 16, 2018 33.66 34.19 33.27 33.49 460,958 -0.02(-0.06%)
Aug 15, 2018 32.87 33.57 32.41 33.51 356,692 +0.37(+1.12%)
Aug 14, 2018 31.66 33.22 31.51 33.14 612,472 +1.48(+4.67%)
Aug 13, 2018 31.71 32.39 31.57 31.66 547,965 +0.12(+0.38%)
Aug 10, 2018 30.81 31.66 30.21 31.54 342,900 +0.46(+1.48%)
Aug 09, 2018 29.19 31.70 29.19 31.08 617,507 +2.02(+6.95%)
Aug 08, 2018 28.99 29.83 28.45 29.06 926,496 +0.78(+2.76%)
Aug 07, 2018 25.79 29.10 25.71 28.28 795,808 +3.14(+12.49%)
Aug 06, 2018 24.67 25.22 24.03 25.14 676,345 +0.63(+2.57%)
Aug 03, 2018 24.29 24.56 24.17 24.51 286,700 +0.17(+0.70%)
Aug 02, 2018 23.78 24.46 23.78 24.34 242,447 +0.55(+2.31%)
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.