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 30, 2019 30.04 31.55 30.04 31.14 477,417 +1.14(+3.80%)
Sep 27, 2019 30.18 30.45 29.86 30.00 329,399 -0.22(-0.74%)
Sep 26, 2019 29.79 30.67 29.64 30.22 372,080 +0.34(+1.14%)
Sep 25, 2019 29.69 30.08 29.69 29.88 384,934 +0.16(+0.55%)
Sep 24, 2019 29.93 30.35 29.55 29.72 296,636 -0.25(-0.84%)
Sep 23, 2019 30.08 30.69 29.93 29.97 214,058 -0.16(-0.55%)
Sep 20, 2019 30.04 30.66 30.04 30.14 1,198,379 +0.08(+0.26%)
Sep 19, 2019 30.34 30.61 30.03 30.06 458,391 -0.30(-0.99%)
Sep 18, 2019 31.25 31.57 30.22 30.36 328,230 -0.91(-2.91%)
Sep 17, 2019 31.06 31.52 30.86 31.27 205,010 +0.01(+0.03%)
Sep 16, 2019 31.86 32.28 31.02 31.26 484,632 -0.80(-2.48%)
Sep 13, 2019 33.13 33.38 32.05 32.06 194,092 -0.97(-2.94%)
Sep 12, 2019 32.33 33.12 32.15 33.03 294,372 +0.68(+2.10%)
Sep 11, 2019 31.97 32.74 31.96 32.35 188,183 +0.54(+1.71%)
Sep 10, 2019 31.49 31.86 31.18 31.80 247,533 +0.16(+0.49%)
Sep 09, 2019 31.87 32.07 31.45 31.65 199,384 -0.22(-0.70%)
Sep 06, 2019 32.26 32.42 31.81 31.87 170,268 -0.33(-1.02%)
Sep 05, 2019 31.67 32.74 31.60 32.20 205,799 +0.84(+2.69%)
Sep 04, 2019 31.31 31.84 31.19 31.36 195,097 +0.30(+0.97%)
Sep 03, 2019 31.14 31.81 30.63 31.06 278,732 -0.35(-1.11%)
Aug 30, 2019 32.01 32.32 31.22 31.41 202,033 -0.36(-1.13%)
Aug 29, 2019 31.74 32.36 31.70 31.77 135,700 +0.25(+0.80%)
Aug 28, 2019 30.95 31.74 30.82 31.51 157,495 +0.49(+1.59%)
Aug 27, 2019 31.77 31.78 30.98 31.02 209,497 -0.66(-2.08%)
Aug 26, 2019 31.66 32.03 31.48 31.68 180,377 +0.23(+0.74%)
Aug 23, 2019 31.09 31.58 30.81 31.45 282,784 -0.04(-0.12%)
Aug 22, 2019 31.24 31.78 30.99 31.48 245,962 +0.19(+0.62%)
Aug 21, 2019 31.81 32.12 31.14 31.29 339,010 -0.21(-0.68%)
Aug 20, 2019 31.75 32.11 31.36 31.50 238,991 -0.36(-1.12%)
Aug 19, 2019 32.75 32.96 31.81 31.86 307,370 -0.43(-1.35%)
Aug 16, 2019 31.48 32.57 31.48 32.30 149,218 +0.98(+3.12%)
Aug 15, 2019 31.12 31.54 30.90 31.32 259,234 +0.32(+1.03%)
Aug 14, 2019 31.84 32.13 30.91 31.00 279,540 -1.52(-4.67%)
Aug 13, 2019 32.64 33.61 32.50 32.52 168,114 -0.14(-0.44%)
Aug 12, 2019 32.32 32.85 32.04 32.66 365,859 +0.05(+0.15%)
Aug 09, 2019 34.23 34.68 32.44 32.62 451,793 -1.74(-5.06%)
Aug 08, 2019 33.46 34.46 32.82 34.35 250,254 +1.39(+4.22%)
Aug 07, 2019 34.73 34.73 31.70 32.96 621,090 -1.05(-3.10%)
Aug 06, 2019 33.14 34.12 33.14 34.02 221,912 +1.04(+3.17%)
Aug 05, 2019 33.31 33.31 32.14 32.97 238,621 -0.91(-2.68%)
Aug 02, 2019 34.06 34.78 33.56 33.88 159,979 -0.41(-1.18%)
Aug 01, 2019 36.22 36.34 34.07 34.29 327,093 -1.88(-5.21%)
Jul 31, 2019 36.49 37.15 35.96 36.17 289,634 -0.28(-0.77%)
Jul 30, 2019 36.85 36.91 35.99 36.45 175,657 -0.51(-1.39%)
Jul 29, 2019 36.75 37.10 36.70 36.96 149,278 +0.17(+0.47%)
Jul 26, 2019 36.32 36.91 35.97 36.79 173,225 +0.66(+1.82%)
Jul 25, 2019 37.10 37.21 35.96 36.13 174,020 -0.98(-2.63%)
Jul 24, 2019 36.59 37.14 36.20 37.11 120,220 +0.50(+1.37%)
Jul 23, 2019 36.54 36.68 35.88 36.61 239,341 +0.23(+0.64%)
Jul 22, 2019 36.89 36.93 36.09 36.37 182,035 -0.29(-0.79%)
Jul 19, 2019 36.83 37.28 36.65 36.66 189,575 -0.28(-0.76%)
Jul 18, 2019 36.64 36.96 36.30 36.94 146,809 +0.27(+0.74%)
Jul 17, 2019 37.07 37.29 36.37 36.67 206,572 -0.33(-0.89%)
Jul 16, 2019 37.68 37.68 36.79 37.00 203,980 -0.52(-1.39%)
Jul 15, 2019 38.21 38.73 37.38 37.52 137,757 -0.50(-1.32%)
Jul 12, 2019 38.02 38.44 37.85 38.03 181,814 +0.19(+0.51%)
Jul 11, 2019 38.56 38.81 37.81 37.83 174,712 -0.68(-1.76%)
Jul 10, 2019 38.59 38.60 38.08 38.51 147,666 +0.10(+0.25%)
Jul 09, 2019 38.60 38.93 38.18 38.41 243,982 -0.28(-0.72%)
Jul 08, 2019 39.27 39.57 38.30 38.69 142,980 -0.74(-1.89%)
Jul 05, 2019 38.69 39.51 38.41 39.44 216,376 +0.63(+1.62%)
Jul 03, 2019 38.17 38.92 38.08 38.81 118,898 +0.67(+1.75%)
Jul 02, 2019 37.86 38.37 37.67 38.14 256,604 -0.10(-0.25%)
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.