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, 2019 35.20 35.67 34.67 35.64 220,515 +0.12(+0.33%)
May 30, 2019 36.23 36.39 35.38 35.52 260,566 -0.66(-1.82%)
May 29, 2019 37.36 37.39 35.98 36.18 580,466 -1.49(-3.95%)
May 28, 2019 37.07 37.83 36.77 37.67 298,009 +0.78(+2.12%)
May 24, 2019 36.42 37.00 36.23 36.89 153,564 +0.58(+1.60%)
May 23, 2019 36.79 36.92 36.11 36.31 184,610 -0.81(-2.19%)
May 22, 2019 37.06 37.50 36.81 37.12 148,504 -0.04(-0.10%)
May 21, 2019 36.75 37.39 36.54 37.16 208,221 +0.41(+1.13%)
May 20, 2019 36.61 37.10 36.37 36.74 176,022 -0.07(-0.18%)
May 17, 2019 36.76 37.78 36.69 36.81 181,089 +0.00(+0.00%)
May 16, 2019 36.21 37.16 36.12 36.81 355,220 +0.74(+2.06%)
May 15, 2019 36.38 36.62 36.05 36.07 235,400 -0.66(-1.78%)
May 14, 2019 36.44 36.84 36.08 36.72 287,128 +0.55(+1.52%)
May 13, 2019 37.17 37.59 36.10 36.17 413,334 -1.40(-3.72%)
May 10, 2019 36.65 37.96 36.38 37.57 419,254 +0.93(+2.52%)
May 09, 2019 37.85 38.91 35.96 36.65 548,052 -1.62(-4.23%)
May 08, 2019 34.24 38.32 33.74 38.27 625,773 +3.68(+10.64%)
May 07, 2019 34.78 34.97 34.16 34.58 365,675 -0.52(-1.48%)
May 06, 2019 34.69 35.34 34.69 35.10 186,415 -0.14(-0.41%)
May 03, 2019 34.80 35.40 34.78 35.25 319,214 +0.55(+1.58%)
May 02, 2019 33.95 34.93 33.95 34.70 482,131 +0.75(+2.21%)
May 01, 2019 34.99 34.99 33.93 33.95 573,520 -1.08(-3.08%)
Apr 30, 2019 34.87 35.43 34.87 35.03 311,861 +0.22(+0.64%)
Apr 29, 2019 35.00 35.21 34.69 34.81 125,751 -0.20(-0.58%)
Apr 26, 2019 35.07 35.29 34.63 35.01 161,371 -0.06(-0.16%)
Apr 25, 2019 35.58 35.76 34.92 35.07 369,708 -0.55(-1.54%)
Apr 24, 2019 35.62 35.92 35.03 35.62 367,195 +0.01(+0.03%)
Apr 23, 2019 34.63 35.75 34.63 35.61 254,317 +0.92(+2.64%)
Apr 22, 2019 34.97 35.12 34.32 34.69 201,886 -0.34(-0.96%)
Apr 18, 2019 35.99 36.05 34.93 35.03 386,669 -1.09(-3.01%)
Apr 17, 2019 36.44 36.47 35.60 36.12 217,212 -0.33(-0.90%)
Apr 16, 2019 35.90 36.50 35.47 36.44 268,100 +0.63(+1.75%)
Apr 15, 2019 35.54 36.14 35.53 35.82 205,856 +0.31(+0.87%)
Apr 12, 2019 36.20 36.26 35.35 35.51 259,439 -0.63(-1.73%)
Apr 11, 2019 35.95 36.44 35.84 36.14 285,314 +0.22(+0.62%)
Apr 10, 2019 35.65 36.18 35.65 35.91 270,366 +0.35(+0.98%)
Apr 09, 2019 36.02 36.02 35.49 35.57 184,193 -0.47(-1.31%)
Apr 08, 2019 35.97 36.36 35.91 36.04 170,413 -0.09(-0.24%)
Apr 05, 2019 36.18 36.56 35.82 36.13 239,411 -0.06(-0.16%)
Apr 04, 2019 35.87 36.31 35.82 36.18 353,211 +0.24(+0.67%)
Apr 03, 2019 36.24 36.36 35.81 35.94 441,069 -0.04(-0.11%)
Apr 02, 2019 36.72 37.05 35.88 35.98 422,391 -0.64(-1.74%)
Apr 01, 2019 36.02 36.72 35.74 36.62 302,869 +0.84(+2.34%)
Mar 29, 2019 36.16 36.21 35.35 35.78 375,046 -0.14(-0.40%)
Mar 28, 2019 35.43 36.16 35.11 35.92 301,382 +0.56(+1.58%)
Mar 27, 2019 35.45 35.81 35.24 35.36 248,519 -0.11(-0.30%)
Mar 26, 2019 35.29 35.85 35.21 35.47 276,446 +0.37(+1.04%)
Mar 25, 2019 34.42 35.35 33.91 35.10 262,292 +0.65(+1.87%)
Mar 22, 2019 34.72 34.89 34.24 34.46 409,188 -0.38(-1.08%)
Mar 21, 2019 34.10 34.96 33.80 34.83 457,512 +0.60(+1.75%)
Mar 20, 2019 34.89 35.09 34.17 34.24 247,836 -0.77(-2.20%)
Mar 19, 2019 35.52 35.53 34.66 35.01 456,761 -0.38(-1.06%)
Mar 18, 2019 34.80 35.52 34.55 35.38 357,192 +0.61(+1.75%)
Mar 15, 2019 35.71 35.88 34.74 34.78 665,930 -0.91(-2.54%)
Mar 14, 2019 36.16 36.34 35.49 35.68 305,358 -0.46(-1.28%)
Mar 13, 2019 36.42 36.66 35.98 36.15 371,876 -0.38(-1.03%)
Mar 12, 2019 37.24 37.52 36.50 36.52 279,817 -0.76(-2.04%)
Mar 11, 2019 36.80 37.35 36.32 37.28 304,486 +0.60(+1.63%)
Mar 08, 2019 36.43 37.37 36.43 36.68 242,288 +0.03(+0.08%)
Mar 07, 2019 36.27 37.02 35.85 36.66 268,474 +0.28(+0.77%)
Mar 06, 2019 36.77 36.77 35.44 36.38 474,315 -0.56(-1.51%)
Mar 05, 2019 35.93 37.50 35.64 36.93 922,522 +1.27(+3.56%)
Mar 04, 2019 35.45 35.70 34.13 35.67 610,316 +1.15(+3.34%)
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.