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 31, 2018 18.42 18.67 18.04 18.63 531,626 +0.20(+1.09%)
May 30, 2018 17.88 18.52 17.70 18.43 320,246 +0.64(+3.59%)
May 29, 2018 17.53 18.04 17.34 17.79 517,434 +0.14(+0.81%)
May 25, 2018 17.65 17.65 17.65 0 +0.08(+0.43%)
May 24, 2018 17.51 17.70 17.30 17.57 671,924 +0.03(+0.16%)
May 23, 2018 17.60 18.04 17.51 17.54 716,112 +0.03(+0.16%)
May 22, 2018 17.41 17.71 17.25 17.51 659,732 +0.20(+1.15%)
May 21, 2018 17.51 17.74 17.28 17.31 578,161 -0.20(-1.14%)
May 18, 2018 17.70 17.76 17.41 17.51 509,695 -0.14(-0.81%)
May 17, 2018 17.59 18.09 17.59 17.65 538,732 +0.09(+0.54%)
May 16, 2018 18.02 18.18 17.53 17.56 549,086 -0.40(-2.22%)
May 15, 2018 18.08 18.47 17.90 17.96 330,997 -0.20(-1.10%)
May 14, 2018 18.08 18.59 17.99 18.16 472,133 +0.07(+0.37%)
May 11, 2018 17.45 18.51 17.37 18.09 626,615 +0.73(+4.21%)
May 10, 2018 17.42 17.93 17.08 17.36 552,997 +0.04(+0.22%)
May 09, 2018 16.23 17.94 16.23 17.32 854,544 +0.83(+5.01%)
May 08, 2018 19.16 19.43 16.32 16.50 1,417,231 -2.71(-14.13%)
May 07, 2018 19.26 19.56 19.11 19.21 900,924 -0.07(-0.34%)
May 04, 2018 19.24 19.65 19.22 19.28 1,044,083 -0.03(-0.15%)
May 03, 2018 19.44 19.62 19.25 19.31 374,912 -0.16(-0.83%)
May 02, 2018 19.46 19.70 19.19 19.47 614,617 +0.00(+0.00%)
May 01, 2018 19.53 19.88 19.17 19.47 416,698 -0.09(-0.49%)
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%)
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.