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 30, 2019 33.01 33.33 32.20 32.39 195,900 -0.37(-1.13%)
Aug 29, 2019 32.73 33.37 32.69 32.76 131,581 +0.26(+0.80%)
Aug 28, 2019 31.92 32.73 31.79 32.50 152,714 +0.51(+1.59%)
Aug 27, 2019 32.76 32.77 31.95 31.99 203,138 -0.68(-2.08%)
Aug 26, 2019 32.65 33.03 32.47 32.67 174,902 +0.24(+0.74%)
Aug 23, 2019 32.06 32.56 31.77 32.43 274,200 -0.04(-0.12%)
Aug 22, 2019 32.22 32.77 31.96 32.47 238,496 +0.20(+0.62%)
Aug 21, 2019 32.81 33.13 32.12 32.27 328,719 -0.33(-1.01%)
Aug 20, 2019 32.86 33.23 32.45 32.60 230,955 -0.37(-1.12%)
Aug 19, 2019 33.89 34.11 32.92 32.97 297,034 -0.45(-1.35%)
Aug 16, 2019 32.58 33.71 32.58 33.42 144,200 +1.01(+3.12%)
Aug 15, 2019 32.20 32.64 31.98 32.41 250,517 +0.33(+1.03%)
Aug 14, 2019 32.95 33.25 31.99 32.08 270,140 -1.57(-4.67%)
Aug 13, 2019 33.78 34.78 33.63 33.65 162,461 -0.15(-0.44%)
Aug 12, 2019 33.44 33.99 33.16 33.80 353,556 +0.05(+0.15%)
Aug 09, 2019 35.42 35.89 33.57 33.75 436,600 -1.80(-5.06%)
Aug 08, 2019 34.62 35.66 33.96 35.55 241,839 +1.44(+4.22%)
Aug 07, 2019 35.94 35.94 32.80 34.11 600,204 -1.09(-3.10%)
Aug 06, 2019 34.29 35.31 34.29 35.20 214,450 +1.08(+3.17%)
Aug 05, 2019 34.47 34.47 33.26 34.12 230,597 -0.94(-2.68%)
Aug 02, 2019 35.25 35.99 34.73 35.06 154,600 -0.42(-1.18%)
Aug 01, 2019 37.48 37.60 35.26 35.48 316,094 -1.95(-5.21%)
Jul 31, 2019 37.76 38.44 37.21 37.43 279,894 -0.29(-0.77%)
Jul 30, 2019 38.13 38.19 37.24 37.72 169,750 -0.53(-1.39%)
Jul 29, 2019 38.03 38.39 37.98 38.25 144,258 +0.18(+0.47%)
Jul 26, 2019 37.58 38.19 37.22 38.07 167,400 +0.68(+1.82%)
Jul 25, 2019 38.39 38.50 37.21 37.39 168,168 -1.01(-2.63%)
Jul 24, 2019 37.86 38.43 37.46 38.40 116,178 +0.52(+1.37%)
Jul 23, 2019 37.81 37.96 37.12 37.88 231,293 +0.24(+0.64%)
Jul 22, 2019 38.17 38.22 37.35 37.64 175,914 -0.30(-0.79%)
Jul 19, 2019 38.11 38.58 37.93 37.94 183,200 -0.29(-0.76%)
Jul 18, 2019 37.92 38.25 37.56 38.23 141,872 +0.28(+0.74%)
Jul 17, 2019 38.36 38.59 37.64 37.95 199,626 -0.34(-0.89%)
Jul 16, 2019 38.99 38.99 38.07 38.29 197,121 -0.54(-1.39%)
Jul 15, 2019 39.54 40.08 38.68 38.83 133,125 -0.52(-1.32%)
Jul 12, 2019 39.34 39.77 39.17 39.35 175,700 +0.20(+0.51%)
Jul 11, 2019 39.90 40.16 39.13 39.15 168,837 -0.70(-1.76%)
Jul 10, 2019 39.93 39.94 39.41 39.85 142,701 +0.10(+0.25%)
Jul 09, 2019 39.94 40.28 39.51 39.75 235,778 -0.29(-0.72%)
Jul 08, 2019 40.64 40.95 39.63 40.04 138,172 -0.77(-1.89%)
Jul 05, 2019 40.04 40.88 39.75 40.81 209,100 +0.65(+1.62%)
Jul 03, 2019 39.50 40.27 39.40 40.16 114,900 +0.69(+1.75%)
Jul 02, 2019 39.18 39.71 38.98 39.47 247,975 -0.10(-0.25%)
Jul 01, 2019 40.31 40.71 38.53 39.57 490,785 -0.15(-0.38%)
Jun 28, 2019 39.17 40.02 39.14 39.72 1,739,500 +0.72(+1.85%)
Jun 27, 2019 38.09 39.05 38.09 39.00 242,017 +0.88(+2.31%)
Jun 26, 2019 37.75 38.59 37.54 38.12 327,834 +0.37(+0.98%)
Jun 25, 2019 36.66 37.81 36.31 37.75 319,907 +1.25(+3.42%)
Jun 24, 2019 36.39 37.09 36.11 36.50 254,758 +0.07(+0.19%)
Jun 21, 2019 37.75 37.75 36.42 36.43 375,800 -1.45(-3.83%)
Jun 20, 2019 37.70 37.94 37.39 37.88 148,491 +0.55(+1.47%)
Jun 19, 2019 37.67 37.67 36.11 37.33 280,140 -0.27(-0.72%)
Jun 18, 2019 37.96 38.40 37.44 37.60 179,111 -0.22(-0.58%)
Jun 17, 2019 38.04 38.30 37.69 37.82 137,298 -0.11(-0.29%)
Jun 14, 2019 39.11 39.34 37.91 37.93 149,600 -1.18(-3.02%)
Jun 13, 2019 38.79 39.23 38.29 39.11 170,984 +0.38(+0.98%)
Jun 12, 2019 38.79 39.46 38.72 38.73 126,522 -0.26(-0.67%)
Jun 11, 2019 38.45 39.01 38.15 38.99 198,927 +0.58(+1.51%)
Jun 10, 2019 39.21 39.71 38.30 38.41 169,752 -0.60(-1.54%)
Jun 07, 2019 39.03 39.39 38.78 39.01 153,900 +0.26(+0.67%)
Jun 06, 2019 39.25 39.48 38.20 38.75 227,419 -0.50(-1.27%)
Jun 05, 2019 37.96 39.25 37.96 39.25 219,333 +1.44(+3.81%)
Jun 04, 2019 37.38 38.18 37.13 37.81 381,506 +0.79(+2.13%)
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.