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 (%)
Jan 30, 2009 16.84 16.93 15.90 16.11 26,025 -0.50(-3.01%)
Jan 29, 2009 16.93 17.29 16.52 16.61 40,319 -0.47(-2.73%)
Jan 28, 2009 16.95 17.20 16.49 17.08 14,959 +0.50(+3.02%)
Jan 27, 2009 16.61 17.02 16.36 16.58 23,184 +0.07(+0.43%)
Jan 26, 2009 16.32 17.15 16.32 16.51 26,484 +0.08(+0.48%)
Jan 23, 2009 15.83 16.51 15.83 16.43 34,482 +0.22(+1.35%)
Jan 22, 2009 16.45 16.85 16.17 16.21 21,233 -0.65(-3.86%)
Jan 21, 2009 16.74 16.89 16.29 16.86 39,604 +0.20(+1.21%)
Jan 20, 2009 17.37 17.37 16.51 16.65 31,971 -0.92(-5.25%)
Jan 16, 2009 17.92 17.92 16.89 17.58 26,573 -0.21(-1.19%)
Jan 15, 2009 17.13 17.79 16.91 17.79 32,883 +0.66(+3.85%)
Jan 14, 2009 18.15 18.58 16.94 17.13 53,939 -1.36(-7.36%)
Jan 13, 2009 18.53 18.56 18.24 18.49 67,147 +0.72(+4.05%)
Jan 12, 2009 17.91 18.20 17.74 17.77 86,519 -0.14(-0.78%)
Jan 09, 2009 18.18 18.39 17.77 17.91 70,797 -0.26(-1.45%)
Jan 08, 2009 18.06 18.26 17.90 18.17 26,547 -0.01(-0.05%)
Jan 07, 2009 19.06 19.06 18.09 18.18 57,478 -1.05(-5.48%)
Jan 06, 2009 18.71 19.33 18.16 19.24 57,306 +0.49(+2.62%)
Jan 05, 2009 19.04 19.04 18.21 18.75 56,622 -0.24(-1.25%)
Jan 02, 2009 18.66 19.17 18.66 18.98 62,583 +0.08(+0.42%)
Dec 31, 2008 18.28 19.05 18.14 18.90 104,917 +0.55(+3.02%)
Dec 30, 2008 18.44 18.67 18.25 18.35 35,953 +0.18(+0.97%)
Dec 29, 2008 18.41 18.53 17.74 18.17 33,479 -0.24(-1.29%)
Dec 26, 2008 18.97 18.97 18.15 18.41 28,689 -0.04(-0.19%)
Dec 24, 2008 18.11 18.63 18.11 18.45 16,785 +0.37(+2.04%)
Dec 23, 2008 18.68 19.22 17.98 18.08 40,988 -0.45(-2.42%)
Dec 22, 2008 19.45 19.50 18.15 18.53 64,947 -0.66(-3.43%)
Dec 19, 2008 19.80 19.80 18.72 19.18 91,329 -0.12(-0.64%)
Dec 18, 2008 19.48 19.84 18.81 19.31 50,067 +0.12(+0.64%)
Dec 17, 2008 19.56 19.56 19.08 19.18 185,642 -0.21(-1.09%)
Dec 16, 2008 18.68 19.45 18.10 19.40 74,956 +1.04(+5.65%)
Dec 15, 2008 19.98 19.99 18.26 18.36 47,515 -1.12(-5.77%)
Dec 12, 2008 18.60 19.79 18.60 19.48 52,554 +0.38(+1.98%)
Dec 11, 2008 19.46 20.10 18.93 19.11 68,330 -0.68(-3.42%)
Dec 10, 2008 19.49 20.23 18.99 19.78 56,115 +0.57(+2.97%)
Dec 09, 2008 20.29 20.90 19.11 19.21 72,622 -1.26(-6.14%)
Dec 08, 2008 20.02 20.85 19.64 20.47 70,070 +0.97(+5.00%)
Dec 05, 2008 17.25 19.52 17.25 19.49 85,185 +1.94(+11.06%)
Dec 04, 2008 17.38 18.12 17.38 17.55 72,836 -0.04(-0.20%)
Dec 03, 2008 17.16 17.61 15.38 17.59 72,327 +1.77(+11.16%)
Dec 02, 2008 15.03 15.86 14.41 15.82 43,222 +1.10(+7.46%)
Dec 01, 2008 17.19 17.19 14.68 14.72 68,105 -2.95(-16.70%)
Nov 28, 2008 16.91 17.67 16.43 17.67 20,998 +0.48(+2.81%)
Nov 26, 2008 15.91 17.38 15.31 17.19 44,544 +0.84(+5.16%)
Nov 25, 2008 15.98 17.30 15.63 16.35 66,564 +0.54(+3.39%)
Nov 24, 2008 14.82 16.80 13.76 15.81 50,281 +1.08(+7.33%)
Nov 21, 2008 14.01 14.82 13.01 14.73 102,235 +0.97(+7.02%)
Nov 20, 2008 14.29 15.32 13.64 13.76 32,108 -0.57(-3.98%)
Nov 19, 2008 15.30 15.47 14.31 14.34 81,968 -0.93(-6.10%)
Nov 18, 2008 15.42 15.45 14.53 15.27 128,025 -0.14(-0.91%)
Nov 17, 2008 15.82 16.83 15.40 15.41 67,611 -0.59(-3.68%)
Nov 14, 2008 16.87 17.07 15.87 16.00 35,653 -1.17(-6.81%)
Nov 13, 2008 15.45 17.39 15.28 17.16 79,177 +1.82(+11.85%)
Nov 12, 2008 15.71 15.79 15.21 15.35 48,740 -0.60(-3.75%)
Nov 11, 2008 15.96 16.41 15.80 15.94 40,179 -0.12(-0.77%)
Nov 10, 2008 16.85 16.85 15.81 16.07 33,161 +0.04(+0.22%)
Nov 07, 2008 15.96 16.36 15.57 16.03 49,953 +0.32(+2.07%)
Nov 06, 2008 15.97 16.18 15.31 15.71 78,453 -0.17(-1.05%)
Nov 05, 2008 16.36 17.39 15.83 15.87 70,410 -0.65(-3.93%)
Nov 04, 2008 17.40 17.40 16.12 16.52 69,209 -0.35(-2.08%)
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.