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 31, 2016 38.69 39.10 38.09 38.15 466,176 -0.92(-2.35%)
Aug 30, 2016 38.66 39.62 38.30 39.07 774,400 +0.35(+0.90%)
Aug 29, 2016 44.15 44.15 37.16 38.72 3,088,104 -6.39(-14.17%)
Aug 26, 2016 45.08 45.57 44.76 45.11 125,357 -0.09(-0.20%)
Aug 25, 2016 45.49 45.49 44.72 45.20 154,597 -0.50(-1.09%)
Aug 24, 2016 45.56 45.70 45.04 45.70 181,011 +0.45(+0.99%)
Aug 23, 2016 45.35 45.44 44.90 45.25 191,851 +0.21(+0.47%)
Aug 22, 2016 44.15 45.13 43.84 45.04 254,197 +0.44(+0.99%)
Aug 19, 2016 43.93 44.94 43.28 44.60 273,976 +0.55(+1.25%)
Aug 18, 2016 42.61 44.14 42.61 44.05 271,768 +0.98(+2.28%)
Aug 17, 2016 42.65 43.17 42.40 43.07 349,676 +0.22(+0.51%)
Aug 16, 2016 43.38 43.38 42.78 42.85 242,584 -0.78(-1.79%)
Aug 15, 2016 44.00 44.45 43.51 43.63 245,295 -0.15(-0.34%)
Aug 12, 2016 43.86 44.00 42.65 43.78 773,009 -0.23(-0.52%)
Aug 11, 2016 46.74 46.98 43.84 44.01 384,100 -2.43(-5.23%)
Aug 10, 2016 46.15 46.76 46.07 46.44 204,197 +0.48(+1.04%)
Aug 09, 2016 47.21 47.21 45.11 45.96 445,200 -1.64(-3.45%)
Aug 08, 2016 48.11 48.27 47.33 47.60 177,703 -0.20(-0.42%)
Aug 05, 2016 47.76 48.16 47.46 47.80 167,548 +0.22(+0.46%)
Aug 04, 2016 47.64 48.00 47.25 47.58 111,847 -0.20(-0.42%)
Aug 03, 2016 47.51 47.79 46.85 47.78 114,407 +0.15(+0.31%)
Aug 02, 2016 48.42 48.42 47.50 47.63 101,075 -1.12(-2.30%)
Aug 01, 2016 49.04 49.04 48.48 48.75 111,987 -0.21(-0.43%)
Jul 29, 2016 48.38 49.29 48.15 48.96 201,301 +0.70(+1.45%)
Jul 28, 2016 48.02 48.45 47.95 48.26 118,180 +0.02(+0.04%)
Jul 27, 2016 48.64 48.64 47.66 48.24 193,082 -0.41(-0.84%)
Jul 26, 2016 48.55 49.04 48.51 48.65 155,211 +0.05(+0.10%)
Jul 25, 2016 49.00 50.00 48.31 48.60 184,520 -0.30(-0.61%)
Jul 22, 2016 47.90 49.20 47.77 48.90 166,206 +0.85(+1.77%)
Jul 21, 2016 48.07 48.21 47.73 48.05 158,930 -0.15(-0.31%)
Jul 20, 2016 48.55 48.68 48.07 48.20 116,635 -0.05(-0.10%)
Jul 19, 2016 48.45 48.48 47.99 48.25 125,273 -0.06(-0.12%)
Jul 18, 2016 48.00 48.71 47.50 48.31 209,625 +0.28(+0.58%)
Jul 15, 2016 49.09 49.34 47.97 48.03 225,308 -0.79(-1.62%)
Jul 14, 2016 49.14 49.64 48.80 48.82 200,705 +0.11(+0.23%)
Jul 13, 2016 48.88 49.05 48.50 48.71 218,187 +0.16(+0.33%)
Jul 12, 2016 48.77 48.95 47.67 48.55 277,289 -0.24(-0.49%)
Jul 11, 2016 48.41 49.18 48.35 48.79 245,999 +0.45(+0.93%)
Jul 08, 2016 47.50 48.47 47.37 48.34 299,892 +0.97(+2.05%)
Jul 07, 2016 46.57 47.38 46.56 47.37 251,602 +0.60(+1.28%)
Jul 05, 2016 48.39 49.70 46.64 46.77 352,097 -1.10(-2.30%)
Jul 01, 2016 47.19 47.87 47.87 47.87 493,700 +1.01(+2.16%)
Jun 30, 2016 45.46 46.94 45.01 46.86 560,354 +1.77(+3.93%)
Jun 29, 2016 45.09 45.44 44.95 45.09 814,528 +0.27(+0.60%)
Jun 28, 2016 45.82 45.82 44.54 44.82 425,403 -45.67(-50.47%)
Jun 27, 2016 90.39 91.12 89.03 90.49 828,600 -0.35(-0.39%)
Jun 24, 2016 89.28 92.17 87.33 90.84 524,362 -0.82(-0.89%)
Jun 23, 2016 92.30 93.00 90.95 91.66 183,236 +0.21(+0.23%)
Jun 22, 2016 92.37 94.28 91.39 91.45 257,317 -0.91(-0.99%)
Jun 21, 2016 92.58 92.58 90.29 92.36 187,623 -0.13(-0.14%)
Jun 20, 2016 91.48 93.20 90.79 92.49 139,481 +2.05(+2.27%)
Jun 17, 2016 92.00 92.47 89.37 90.44 158,741 -1.47(-1.60%)
Jun 16, 2016 90.13 91.92 89.63 91.91 173,311 +1.75(+1.94%)
Jun 15, 2016 91.87 92.00 90.06 90.16 117,237 -1.40(-1.53%)
Jun 14, 2016 89.59 91.65 88.73 91.56 165,132 +1.87(+2.08%)
Jun 13, 2016 89.81 90.61 89.42 89.69 98,719 +0.19(+0.21%)
Jun 10, 2016 91.22 91.62 89.29 89.50 137,079 -2.50(-2.72%)
Jun 09, 2016 91.59 92.22 90.38 92.00 156,278 +0.70(+0.77%)
Jun 08, 2016 90.31 91.65 90.00 91.30 132,546 +0.59(+0.65%)
Jun 07, 2016 86.78 91.52 86.57 90.71 429,290 +4.58(+5.32%)
Jun 06, 2016 86.68 86.79 85.68 86.13 108,665 -0.27(-0.31%)
Jun 03, 2016 87.00 87.00 85.90 86.40 131,479 -0.58(-0.67%)
Jun 02, 2016 85.94 87.00 84.98 86.98 129,886 +1.33(+1.55%)
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.