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, 2013 54.57 55.91 53.30 53.48 123,128 -1.47(-2.68%)
May 30, 2013 53.61 55.30 53.61 54.96 81,245 +1.47(+2.75%)
May 29, 2013 53.48 53.85 53.01 53.48 69,809 -0.01(-0.02%)
May 28, 2013 52.72 53.68 52.64 53.49 71,046 +1.48(+2.85%)
May 24, 2013 51.80 52.60 51.57 52.01 0 +0.04(+0.07%)
May 23, 2013 50.71 51.98 50.71 51.98 0 +0.72(+1.41%)
May 22, 2013 51.69 52.32 50.87 51.25 0 -0.27(-0.53%)
May 21, 2013 52.14 52.14 51.05 51.52 0 -0.45(-0.87%)
May 20, 2013 52.41 52.94 51.20 51.97 0 -0.23(-0.43%)
May 17, 2013 50.48 52.67 50.48 52.20 0 +1.45(+2.86%)
May 16, 2013 50.47 51.34 50.45 50.75 68,373 +0.28(+0.55%)
May 15, 2013 50.53 51.19 50.38 50.47 0 -0.17(-0.34%)
May 13, 2013 50.32 50.79 50.04 50.64 0 +0.05(+0.09%)
May 10, 2013 50.52 50.85 50.34 50.60 0 +0.18(+0.36%)
May 09, 2013 50.70 50.73 50.17 50.42 0 -0.51(-1.01%)
May 08, 2013 49.74 51.97 49.48 50.93 0 +1.04(+2.09%)
May 07, 2013 46.70 49.88 46.15 49.88 0 +3.47(+7.47%)
May 06, 2013 46.21 46.97 46.10 46.42 0 +0.11(+0.23%)
May 03, 2013 46.47 46.92 45.88 46.31 0 +0.43(+0.94%)
May 02, 2013 45.60 46.31 45.17 45.88 0 +0.61(+1.35%)
May 01, 2013 46.74 46.88 45.26 45.26 0 -1.60(-3.42%)
Apr 30, 2013 47.28 47.28 46.71 46.87 0 -0.29(-0.61%)
Apr 29, 2013 47.32 47.32 46.84 47.16 10,995 +0.15(+0.33%)
Apr 26, 2013 47.28 47.28 46.67 47.00 18,911 -0.50(-1.04%)
Apr 25, 2013 47.55 47.67 44.92 47.50 27,793 +0.05(+0.09%)
Apr 24, 2013 47.71 47.74 47.27 47.45 20,339 -0.21(-0.43%)
Apr 23, 2013 46.61 47.82 46.61 47.66 18,913 +1.36(+2.94%)
Apr 22, 2013 46.52 46.52 45.99 46.30 21,303 -0.32(-0.68%)
Apr 19, 2013 45.72 46.89 45.70 46.62 61,624 +0.82(+1.79%)
Apr 18, 2013 46.07 46.48 45.55 45.80 74,288 -0.16(-0.35%)
Apr 17, 2013 46.17 46.78 45.53 45.96 60,505 -0.50(-1.09%)
Apr 16, 2013 46.82 46.88 45.87 46.46 42,126 -0.09(-0.19%)
Apr 15, 2013 47.14 47.63 46.29 46.55 67,320 -1.01(-2.12%)
Apr 12, 2013 47.42 47.85 47.29 47.56 37,627 +0.06(+0.13%)
Apr 11, 2013 48.03 48.03 46.81 47.50 55,586 -0.53(-1.11%)
Apr 10, 2013 46.45 48.32 46.04 48.03 60,010 +1.86(+4.02%)
Apr 09, 2013 46.80 46.81 45.73 46.17 76,470 -0.68(-1.46%)
Apr 08, 2013 46.48 46.87 46.11 46.86 37,034 +0.41(+0.89%)
Apr 05, 2013 45.54 46.75 45.54 46.44 43,308 +0.15(+0.33%)
Apr 04, 2013 46.29 46.34 45.90 46.29 34,218 +0.24(+0.53%)
Apr 03, 2013 46.24 46.35 45.77 46.05 42,324 +0.07(+0.16%)
Apr 02, 2013 46.20 46.67 45.75 45.98 42,133 +0.04(+0.08%)
Apr 01, 2013 45.53 46.38 45.44 45.94 50,494 -0.27(-0.58%)
Mar 28, 2013 46.26 46.40 45.82 46.21 36,246 +0.05(+0.10%)
Mar 27, 2013 45.90 46.25 45.83 46.17 12,316 +0.00(+0.00%)
Mar 26, 2013 46.28 46.41 46.01 46.17 32,678 +0.00(+0.00%)
Mar 25, 2013 46.29 46.49 46.02 46.17 44,287 +0.18(+0.39%)
Mar 22, 2013 46.12 46.28 45.65 45.99 37,175 +0.17(+0.37%)
Mar 21, 2013 45.37 45.93 45.37 45.81 22,013 +0.12(+0.26%)
Mar 20, 2013 44.13 45.84 44.09 45.70 115,965 +1.56(+3.53%)
Mar 19, 2013 44.31 44.31 43.90 44.14 122,650 -0.01(-0.02%)
Mar 18, 2013 44.26 44.27 43.95 44.15 83,468 -0.53(-1.19%)
Mar 15, 2013 45.09 45.38 44.38 44.68 265,049 +0.68(+1.53%)
Mar 14, 2013 43.66 44.11 43.49 44.00 33,044 +0.36(+0.83%)
Mar 13, 2013 44.04 44.04 43.27 43.64 31,971 -0.08(-0.19%)
Mar 12, 2013 43.28 43.86 43.16 43.72 51,858 +0.30(+0.68%)
Mar 11, 2013 42.98 43.46 42.98 43.43 35,736 +0.45(+1.05%)
Mar 08, 2013 43.21 43.21 42.51 42.98 45,049 +0.23(+0.55%)
Mar 07, 2013 42.55 43.54 41.68 42.74 37,824 +0.05(+0.13%)
Mar 06, 2013 43.08 43.14 42.08 42.69 47,435 -0.17(-0.40%)
Mar 05, 2013 41.62 42.86 41.52 42.86 94,618 +1.35(+3.25%)
Mar 04, 2013 42.83 43.30 41.03 41.51 49,218 -1.51(-3.52%)
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.