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 (%)
Apr 30, 2018 19.52 20.02 19.46 19.56 559,933 +0.15(+0.78%)
Apr 27, 2018 19.45 19.66 19.39 19.41 452,247 +0.03(+0.15%)
Apr 26, 2018 20.00 20.21 19.35 19.38 188,403 -0.55(-2.76%)
Apr 25, 2018 19.89 20.19 19.81 19.93 220,113 +0.00(+0.00%)
Apr 24, 2018 19.87 20.42 19.87 19.93 160,454 +0.09(+0.48%)
Apr 23, 2018 20.11 20.38 19.75 19.84 154,812 -0.21(-1.04%)
Apr 20, 2018 20.06 20.45 19.92 20.05 277,668 -0.09(-0.47%)
Apr 19, 2018 20.51 20.59 19.95 20.14 226,944 -0.42(-2.03%)
Apr 18, 2018 21.01 21.16 20.52 20.56 228,622 -0.37(-1.77%)
Apr 17, 2018 20.66 21.26 20.66 20.93 448,618 +0.45(+2.18%)
Apr 16, 2018 20.38 20.66 19.91 20.48 279,374 +0.21(+1.03%)
Apr 13, 2018 20.74 20.74 20.19 20.27 164,270 -0.43(-2.06%)
Apr 12, 2018 20.65 21.18 20.58 20.70 235,942 +0.18(+0.88%)
Apr 11, 2018 20.36 20.77 20.36 20.52 315,380 +0.26(+1.26%)
Apr 10, 2018 20.36 20.45 20.15 20.26 209,074 +0.08(+0.38%)
Apr 09, 2018 20.52 20.52 20.16 20.19 157,642 -0.25(-1.21%)
Apr 06, 2018 20.69 20.86 20.26 20.44 193,424 -0.32(-1.55%)
Apr 05, 2018 20.65 20.81 19.35 20.76 177,841 +0.12(+0.60%)
Apr 04, 2018 19.94 20.81 19.89 20.64 247,736 +0.58(+2.89%)
Apr 03, 2018 19.89 20.17 19.76 20.06 260,175 +0.25(+1.25%)
Apr 02, 2018 20.05 20.37 19.65 19.81 274,209 -0.37(-1.83%)
Mar 29, 2018 20.18 20.18 20.18 0 -0.04(-0.19%)
Mar 28, 2018 19.86 20.44 19.74 20.22 253,140 +0.38(+1.91%)
Mar 27, 2018 19.88 20.06 19.47 19.84 178,699 -0.02(-0.10%)
Mar 26, 2018 19.79 19.89 19.37 19.86 284,474 +0.17(+0.87%)
Mar 23, 2018 20.21 20.25 19.66 19.69 218,055 -0.44(-2.17%)
Mar 22, 2018 20.39 20.52 20.00 20.12 371,762 -0.38(-1.85%)
Mar 21, 2018 20.57 21.06 20.26 20.50 207,914 -0.13(-0.64%)
Mar 20, 2018 21.19 21.43 20.37 20.64 269,970 -0.58(-2.73%)
Mar 19, 2018 21.15 21.43 20.83 21.21 339,571 -0.09(-0.45%)
Mar 16, 2018 21.21 21.79 20.65 21.31 947,665 +0.09(+0.45%)
Mar 15, 2018 21.45 21.66 21.05 21.21 233,738 -0.23(-1.06%)
Mar 14, 2018 21.37 21.61 21.23 21.44 227,645 +0.09(+0.40%)
Mar 13, 2018 21.56 21.67 21.26 21.36 175,924 -0.12(-0.57%)
Mar 12, 2018 21.52 21.71 21.30 21.48 202,719 -0.03(-0.13%)
Mar 09, 2018 21.39 21.69 21.13 21.51 257,616 +0.28(+1.34%)
Mar 08, 2018 21.24 21.50 21.03 21.22 234,061 +0.04(+0.18%)
Mar 07, 2018 21.28 21.59 21.01 21.19 321,542 -0.28(-1.32%)
Mar 06, 2018 20.78 21.54 20.43 21.47 312,484 +0.80(+3.89%)
Mar 05, 2018 19.43 20.75 19.43 20.67 370,309 +1.21(+6.22%)
Mar 02, 2018 19.09 19.54 18.65 19.46 322,112 +0.32(+1.68%)
Mar 01, 2018 19.16 20.53 18.52 19.14 455,724 -0.21(-1.07%)
Feb 28, 2018 19.85 20.00 19.24 19.34 377,824 -0.43(-2.15%)
Feb 27, 2018 19.74 19.96 19.60 19.77 298,822 +0.01(+0.05%)
Feb 26, 2018 19.70 19.98 19.40 19.76 329,712 +0.06(+0.29%)
Feb 23, 2018 19.17 19.71 19.17 19.70 264,457 +0.60(+3.12%)
Feb 22, 2018 19.91 19.91 18.45 19.11 417,492 -0.67(-3.39%)
Feb 21, 2018 19.31 20.00 19.25 19.78 247,225 +0.54(+2.80%)
Feb 20, 2018 19.89 19.89 19.02 19.24 399,211 -0.84(-4.19%)
Feb 16, 2018 20.08 20.08 20.08 0 -0.16(-0.79%)
Feb 15, 2018 20.10 20.34 20.02 20.24 262,753 +0.29(+1.47%)
Feb 14, 2018 19.46 20.16 19.28 19.95 230,244 +0.35(+1.78%)
Feb 13, 2018 19.72 19.60 147,694 +0.02(+0.10%)
Feb 12, 2018 19.59 19.79 19.06 19.58 229,953 +0.01(+0.05%)
Feb 09, 2018 19.84 19.94 18.72 19.57 428,210 -0.04(-0.19%)
Feb 08, 2018 19.85 19.47 19.61 265,581 +0.08(+0.39%)
Feb 07, 2018 19.39 19.77 19.39 19.53 239,610 +0.16(+0.83%)
Feb 06, 2018 19.28 20.07 19.05 19.37 612,035 -0.30(-1.54%)
Feb 05, 2018 19.61 19.89 19.48 19.67 281,979 -0.09(-0.48%)
Feb 02, 2018 20.42 20.55 19.43 19.77 381,915 -0.80(-3.90%)
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.