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 (%)
Sep 28, 2018 32.36 32.80 32.36 32.50 227,993 +0.12(+0.38%)
Sep 27, 2018 32.19 32.89 31.61 32.38 291,016 +0.25(+0.77%)
Sep 26, 2018 32.37 32.46 31.82 32.13 270,372 +0.04(+0.12%)
Sep 25, 2018 31.95 33.23 30.66 32.09 246,635 +0.23(+0.72%)
Sep 24, 2018 32.69 32.94 31.83 31.86 262,360 -0.78(-2.38%)
Sep 21, 2018 32.54 32.80 32.03 32.64 873,837 +0.26(+0.80%)
Sep 20, 2018 32.15 32.42 31.96 32.38 345,545 +0.31(+0.96%)
Sep 19, 2018 32.54 33.00 31.77 32.07 375,854 -0.61(-1.87%)
Sep 18, 2018 31.75 32.86 31.75 32.68 523,703 +0.84(+2.65%)
Sep 17, 2018 32.06 32.19 31.34 31.84 657,829 -0.37(-1.16%)
Sep 14, 2018 32.93 33.38 31.83 32.21 532,159 -0.58(-1.78%)
Sep 13, 2018 34.34 34.60 32.72 32.80 543,608 -1.35(-3.95%)
Sep 12, 2018 33.30 34.31 33.30 34.15 462,539 +0.76(+2.26%)
Sep 11, 2018 34.36 35.09 32.58 33.39 961,563 -1.05(-3.06%)
Sep 10, 2018 35.57 36.52 34.40 34.44 509,087 -0.93(-2.62%)
Sep 07, 2018 35.02 35.96 34.82 35.37 380,965 +0.00(+0.00%)
Sep 06, 2018 34.98 35.38 34.76 35.37 372,934 +0.35(+1.01%)
Sep 05, 2018 34.26 35.20 34.13 35.02 253,857 +0.69(+2.01%)
Sep 04, 2018 34.32 34.45 33.84 34.33 216,290 +0.10(+0.28%)
Aug 31, 2018 34.23 34.23 34.23 0 +0.55(+1.62%)
Aug 30, 2018 33.11 33.72 32.84 33.69 403,589 +0.51(+1.53%)
Aug 29, 2018 32.86 33.48 32.54 33.18 510,347 +0.19(+0.58%)
Aug 28, 2018 33.80 34.12 32.81 32.99 633,857 -0.81(-2.41%)
Aug 27, 2018 33.97 34.35 33.72 33.80 384,088 -0.11(-0.34%)
Aug 24, 2018 33.26 34.06 33.00 33.92 669,251 +0.72(+2.16%)
Aug 23, 2018 33.10 33.63 32.46 33.20 672,530 +0.23(+0.69%)
Aug 22, 2018 33.11 33.56 32.65 32.97 495,544 -0.23(-0.69%)
Aug 21, 2018 32.64 33.47 32.54 33.20 383,878 +0.72(+2.20%)
Aug 20, 2018 32.18 32.72 31.67 32.49 436,528 +0.41(+1.28%)
Aug 17, 2018 31.87 32.29 31.54 32.08 318,750 +0.11(+0.36%)
Aug 16, 2018 32.12 32.63 31.75 31.96 483,007 -0.02(-0.06%)
Aug 15, 2018 31.37 32.04 30.93 31.98 373,753 +0.35(+1.12%)
Aug 14, 2018 30.21 31.70 30.07 31.63 641,768 +1.41(+4.67%)
Aug 13, 2018 30.26 30.91 30.13 30.21 574,175 +0.11(+0.38%)
Aug 10, 2018 29.40 30.21 28.83 30.10 359,302 +0.44(+1.48%)
Aug 09, 2018 27.86 30.25 27.86 29.66 647,044 +1.93(+6.95%)
Aug 08, 2018 27.67 28.47 27.15 27.73 970,813 +0.74(+2.76%)
Aug 07, 2018 24.61 27.77 24.54 26.99 833,874 +3.00(+12.49%)
Aug 06, 2018 23.54 24.07 22.93 23.99 708,696 +0.60(+2.57%)
Aug 03, 2018 23.18 23.44 23.07 23.39 300,413 +0.16(+0.70%)
Aug 02, 2018 22.69 23.34 22.69 23.23 254,044 +0.52(+2.31%)
Aug 01, 2018 23.04 23.21 22.62 22.70 307,481 -0.37(-1.61%)
Jul 31, 2018 23.22 23.42 22.89 23.08 213,956 -0.12(-0.53%)
Jul 30, 2018 22.79 23.44 22.54 23.20 246,754 +0.35(+1.55%)
Jul 27, 2018 23.69 23.69 22.75 22.85 301,356 -0.78(-3.31%)
Jul 26, 2018 23.17 24.02 23.17 23.63 524,758 +0.42(+1.81%)
Jul 25, 2018 22.82 23.33 22.57 23.21 311,164 +0.40(+1.76%)
Jul 24, 2018 23.09 23.09 22.63 22.81 223,694 -0.29(-1.24%)
Jul 23, 2018 23.23 23.51 22.88 23.10 448,733 -0.12(-0.53%)
Jul 20, 2018 23.00 23.31 22.93 23.22 265,232 +0.16(+0.70%)
Jul 19, 2018 22.79 23.17 22.67 23.06 469,373 +0.20(+0.88%)
Jul 18, 2018 22.49 22.87 22.46 22.86 627,448 +0.31(+1.35%)
Jul 17, 2018 22.34 22.67 22.34 22.55 199,870 +0.18(+0.81%)
Jul 16, 2018 22.51 22.62 22.28 22.37 251,256 -0.05(-0.21%)
Jul 13, 2018 22.24 22.65 22.24 22.42 247,732 +0.11(+0.47%)
Jul 12, 2018 22.81 23.17 22.28 22.31 274,970 -0.45(-1.97%)
Jul 11, 2018 22.96 23.21 22.48 22.76 572,512 -0.13(-0.58%)
Jul 10, 2018 22.99 23.04 22.63 22.89 429,045 +0.03(+0.13%)
Jul 09, 2018 22.72 23.00 22.72 22.87 490,580 +0.21(+0.93%)
Jul 06, 2018 22.35 22.68 22.35 22.66 229,579 +0.36(+1.63%)
Jul 05, 2018 21.99 22.57 21.92 22.29 526,765 +0.56(+2.59%)
Jul 03, 2018 21.73 21.73 21.73 0 +0.18(+0.84%)
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.