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 (%)
Nov 30, 2009 26.35 26.75 25.63 26.42 71,313 +0.04(+0.13%)
Nov 27, 2009 25.83 26.58 25.47 26.39 28,496 -0.40(-1.48%)
Nov 25, 2009 27.06 27.41 26.62 26.78 53,186 -0.27(-1.01%)
Nov 24, 2009 26.67 27.09 26.28 27.06 132,384 +0.32(+1.18%)
Nov 23, 2009 25.47 26.74 25.47 26.74 116,626 +1.08(+4.21%)
Nov 20, 2009 25.37 25.67 25.34 25.66 32,462 +0.04(+0.14%)
Nov 19, 2009 25.41 25.69 25.02 25.62 81,006 -0.07(-0.27%)
Nov 18, 2009 25.76 25.76 25.40 25.69 25,478 -0.08(-0.31%)
Nov 17, 2009 25.19 25.83 25.07 25.77 51,216 +0.54(+2.12%)
Nov 16, 2009 25.30 25.47 24.92 25.24 48,256 +0.16(+0.63%)
Nov 13, 2009 24.61 25.23 24.46 25.08 47,788 +0.47(+1.93%)
Nov 12, 2009 25.04 25.18 24.48 24.60 44,013 -0.61(-2.44%)
Nov 11, 2009 25.47 25.47 24.92 25.22 34,046 -0.07(-0.28%)
Nov 10, 2009 25.43 25.51 25.09 25.29 36,952 -0.29(-1.13%)
Nov 09, 2009 25.22 25.72 24.87 25.58 66,837 +0.65(+2.61%)
Nov 06, 2009 22.88 25.05 22.87 24.93 66,830 +1.85(+8.03%)
Nov 05, 2009 23.44 23.44 22.78 23.08 72,240 -0.23(-0.98%)
Nov 04, 2009 24.60 24.75 23.26 23.30 53,743 -1.25(-5.08%)
Nov 03, 2009 23.96 24.56 23.87 24.55 30,038 +0.46(+1.90%)
Nov 02, 2009 24.12 24.28 23.43 24.09 38,355 +0.05(+0.22%)
Oct 30, 2009 24.26 24.86 23.77 24.04 67,947 -0.46(-1.86%)
Oct 29, 2009 24.56 24.79 24.32 24.50 26,830 +0.25(+1.01%)
Oct 28, 2009 24.99 25.26 24.24 24.25 37,663 -0.84(-3.36%)
Oct 27, 2009 25.39 25.61 25.00 25.10 26,470 -0.13(-0.52%)
Oct 26, 2009 25.61 25.95 25.21 25.23 24,389 -0.37(-1.44%)
Oct 23, 2009 25.80 26.13 25.53 25.60 33,904 -0.42(-1.62%)
Oct 22, 2009 25.12 26.08 25.00 26.02 41,383 +0.70(+2.78%)
Oct 21, 2009 26.16 26.25 25.24 25.32 66,087 -0.74(-2.83%)
Oct 20, 2009 26.14 26.19 25.82 26.05 25,787 +0.00(+0.00%)
Oct 19, 2009 26.12 26.22 25.97 26.05 31,414 -0.05(-0.20%)
Oct 16, 2009 25.86 26.18 25.83 26.11 40,936 +0.02(+0.07%)
Oct 15, 2009 26.26 26.26 25.92 26.09 47,672 -0.06(-0.23%)
Oct 14, 2009 26.18 26.25 25.91 26.15 32,411 +0.21(+0.81%)
Oct 13, 2009 26.10 26.18 25.84 25.94 38,161 -0.11(-0.44%)
Oct 12, 2009 26.05 26.18 25.85 26.05 35,260 -0.09(-0.34%)
Oct 09, 2009 26.05 26.29 25.95 26.14 67,158 +0.15(+0.57%)
Oct 08, 2009 26.33 26.60 25.85 25.99 102,191 +0.04(+0.17%)
Oct 07, 2009 25.50 26.26 25.50 25.95 90,592 +0.27(+1.06%)
Oct 06, 2009 25.52 25.69 25.38 25.68 38,082 +0.49(+1.95%)
Oct 05, 2009 25.24 25.68 24.82 25.18 50,292 +0.15(+0.60%)
Oct 02, 2009 24.46 25.24 24.46 25.03 44,272 +0.24(+0.96%)
Oct 01, 2009 25.07 25.25 24.60 24.80 60,144 -0.35(-1.40%)
Sep 30, 2009 25.70 25.80 25.00 25.15 108,252 -0.51(-1.99%)
Sep 29, 2009 25.93 26.07 25.52 25.66 25,445 -0.23(-0.88%)
Sep 28, 2009 25.68 26.21 25.59 25.89 45,315 +0.23(+0.89%)
Sep 25, 2009 25.59 25.68 25.24 25.66 91,297 +0.15(+0.59%)
Sep 24, 2009 25.91 26.30 25.41 25.51 68,583 -0.32(-1.26%)
Sep 23, 2009 25.44 26.38 25.34 25.83 106,400 +0.51(+2.01%)
Sep 22, 2009 25.70 25.72 25.25 25.32 83,923 -0.22(-0.86%)
Sep 21, 2009 25.45 25.76 25.39 25.54 50,636 -0.06(-0.24%)
Sep 18, 2009 25.55 25.67 25.13 25.61 90,379 +0.13(+0.52%)
Sep 17, 2009 25.53 25.74 25.39 25.47 150,252 -0.02(-0.07%)
Sep 16, 2009 25.61 25.67 25.30 25.49 46,736 +0.03(+0.10%)
Sep 15, 2009 25.23 25.74 25.11 25.47 81,366 +0.18(+0.73%)
Sep 14, 2009 24.98 25.47 24.96 25.28 48,430 +0.18(+0.70%)
Sep 11, 2009 24.99 25.47 24.98 25.11 51,532 +0.07(+0.28%)
Sep 10, 2009 25.13 25.47 25.02 25.03 67,273 -0.16(-0.63%)
Sep 09, 2009 25.03 25.36 24.90 25.19 71,841 +0.15(+0.60%)
Sep 08, 2009 24.54 25.08 24.54 25.04 66,977 +0.63(+2.59%)
Sep 04, 2009 23.76 24.53 23.73 24.41 63,131 +0.67(+2.81%)
Sep 03, 2009 24.11 24.17 23.57 23.74 120,275 -0.32(-1.35%)
Sep 02, 2009 24.26 24.57 23.97 24.07 75,728 -0.40(-1.62%)
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.