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 (%)
Apr 30, 2020 29.28 29.28 28.31 28.74 351,588 -0.84(-2.84%)
Apr 29, 2020 30.10 30.37 29.29 29.58 391,525 +0.35(+1.20%)
Apr 28, 2020 29.50 29.98 29.15 29.23 236,860 +0.26(+0.90%)
Apr 27, 2020 28.23 29.48 28.16 28.97 214,466 +1.09(+3.91%)
Apr 24, 2020 27.93 28.23 27.64 27.88 160,300 -0.08(-0.29%)
Apr 23, 2020 28.06 28.75 27.84 27.96 228,144 -0.06(-0.21%)
Apr 22, 2020 27.93 28.33 27.44 28.02 193,614 +0.69(+2.52%)
Apr 21, 2020 26.89 27.77 26.40 27.33 256,812 -0.14(-0.51%)
Apr 20, 2020 27.51 27.83 27.03 27.47 192,307 -0.49(-1.75%)
Apr 17, 2020 27.77 28.14 27.55 27.96 190,300 +0.95(+3.52%)
Apr 16, 2020 27.32 27.62 26.08 27.01 344,675 -0.05(-0.18%)
Apr 15, 2020 26.76 27.37 26.16 27.06 356,098 -0.39(-1.42%)
Apr 14, 2020 27.87 28.74 26.02 27.45 439,028 -1.73(-5.93%)
Apr 13, 2020 29.53 29.70 28.58 29.18 323,125 -0.46(-1.55%)
Apr 09, 2020 28.79 29.75 28.49 29.64 270,600 +1.38(+4.88%)
Apr 08, 2020 27.78 28.93 27.70 28.26 246,564 +0.81(+2.95%)
Apr 07, 2020 28.56 28.80 27.01 27.45 395,292 -0.68(-2.42%)
Apr 06, 2020 26.75 28.53 26.12 28.13 439,367 +2.12(+8.15%)
Apr 03, 2020 26.59 27.12 24.89 26.01 375,300 -0.76(-2.84%)
Apr 02, 2020 25.79 27.02 25.32 26.77 271,724 +0.85(+3.28%)
Apr 01, 2020 27.70 28.43 25.59 25.92 392,269 -2.65(-9.28%)
Mar 31, 2020 27.10 28.99 27.05 28.57 364,973 +1.11(+4.04%)
Mar 30, 2020 26.77 27.63 26.72 27.46 275,483 +0.96(+3.62%)
Mar 27, 2020 26.27 27.48 25.80 26.50 370,800 -0.33(-1.23%)
Mar 26, 2020 24.12 27.13 24.08 26.83 364,883 +2.79(+11.61%)
Mar 25, 2020 26.53 26.87 22.53 24.04 373,368 -2.57(-9.66%)
Mar 24, 2020 25.95 26.69 24.73 26.61 553,432 +1.69(+6.78%)
Mar 23, 2020 23.21 25.10 23.03 24.92 460,652 +2.11(+9.25%)
Mar 20, 2020 22.34 24.30 22.03 22.81 515,800 +0.42(+1.88%)
Mar 19, 2020 22.35 24.21 20.93 22.39 490,303 +0.08(+0.36%)
Mar 18, 2020 23.51 24.66 22.00 22.31 425,641 -2.14(-8.75%)
Mar 17, 2020 22.21 24.75 21.90 24.45 854,665 +1.95(+8.67%)
Mar 16, 2020 23.52 24.89 22.19 22.50 661,386 -1.30(-5.46%)
Mar 13, 2020 24.41 24.73 21.94 23.80 561,600 +0.27(+1.15%)
Mar 12, 2020 23.63 25.82 22.40 23.53 566,355 -1.24(-5.01%)
Mar 11, 2020 26.43 26.61 24.21 24.77 307,486 -2.11(-7.85%)
Mar 10, 2020 27.43 27.54 24.49 26.88 359,380 +0.00(+0.00%)
Mar 09, 2020 25.80 27.12 24.30 26.88 290,480 -0.19(-0.70%)
Mar 06, 2020 26.79 27.51 26.44 27.07 300,400 -0.16(-0.59%)
Mar 05, 2020 26.86 27.51 26.59 27.23 337,814 -0.17(-0.62%)
Mar 04, 2020 27.93 28.02 26.65 27.40 339,783 +0.18(+0.66%)
Mar 03, 2020 27.89 28.82 26.22 27.22 513,308 -0.44(-1.59%)
Mar 02, 2020 22.75 27.98 22.75 27.66 805,626 +4.65(+20.21%)
Feb 28, 2020 21.36 23.04 21.14 23.01 582,600 +1.28(+5.89%)
Feb 27, 2020 22.71 23.02 21.69 21.73 484,894 -1.41(-6.09%)
Feb 26, 2020 23.12 24.27 22.99 23.14 265,815 +0.17(+0.74%)
Feb 25, 2020 23.75 23.81 22.95 22.97 579,525 -0.76(-3.20%)
Feb 24, 2020 23.00 23.79 23.00 23.73 174,942 +0.06(+0.25%)
Feb 21, 2020 23.75 23.75 23.24 23.67 157,100 -0.09(-0.38%)
Feb 20, 2020 23.18 23.87 23.18 23.76 93,887 +0.61(+2.63%)
Feb 19, 2020 23.71 23.77 22.94 23.15 364,998 -0.57(-2.40%)
Feb 18, 2020 23.69 24.13 23.51 23.72 162,671 -0.03(-0.13%)
Feb 14, 2020 23.87 24.08 23.60 23.75 97,700 -0.09(-0.38%)
Feb 13, 2020 23.66 24.13 23.52 23.84 134,038 +0.09(+0.38%)
Feb 12, 2020 24.27 24.37 23.63 23.75 237,353 -0.49(-2.02%)
Feb 11, 2020 24.30 24.66 23.86 24.24 259,667 +1.06(+4.57%)
Feb 10, 2020 23.50 23.75 23.10 23.18 159,342 -0.44(-1.86%)
Feb 07, 2020 23.89 24.11 23.42 23.62 223,900 -0.37(-1.54%)
Feb 06, 2020 23.91 24.27 23.61 23.99 188,889 +0.25(+1.05%)
Feb 05, 2020 23.37 23.84 23.15 23.74 155,433 +0.58(+2.50%)
Feb 04, 2020 23.68 23.87 23.14 23.16 130,905 -0.29(-1.24%)
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.