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 28, 2021 44.40 45.94 44.40 45.72 509,454 +0.89(+1.98%)
May 27, 2021 45.52 46.27 44.83 44.84 552,495 -0.44(-0.97%)
May 26, 2021 45.24 45.59 44.90 45.27 824,750 +0.27(+0.60%)
May 25, 2021 46.10 46.37 44.94 45.00 1,041,738 -0.87(-1.89%)
May 24, 2021 46.33 46.64 45.35 45.87 528,522 -0.29(-0.63%)
May 21, 2021 46.88 47.44 45.69 46.16 1,221,013 -0.70(-1.49%)
May 20, 2021 45.71 47.69 45.26 46.86 1,227,150 +1.42(+3.12%)
May 19, 2021 44.86 46.10 43.93 45.44 1,977,457 +0.63(+1.40%)
May 18, 2021 44.74 45.31 43.49 44.82 8,347,278 +2.87(+6.85%)
May 17, 2021 42.26 44.75 41.47 41.94 969,413 -0.59(-1.38%)
May 14, 2021 42.07 42.65 42.07 42.53 196,579 +0.85(+2.03%)
May 13, 2021 40.38 42.00 40.27 41.69 204,517 +1.33(+3.30%)
May 12, 2021 42.11 42.42 40.16 40.35 176,828 -1.99(-4.70%)
May 11, 2021 41.88 42.87 41.76 42.34 151,199 -0.02(-0.05%)
May 10, 2021 42.30 43.21 42.16 42.36 253,880 -0.12(-0.28%)
May 07, 2021 42.45 42.55 41.80 42.48 96,270 +0.72(+1.71%)
May 06, 2021 42.41 43.34 41.15 41.76 181,076 -1.29(-3.00%)
May 05, 2021 43.34 43.34 42.35 43.06 193,750 +0.09(+0.21%)
May 04, 2021 42.84 43.18 42.55 42.97 161,530 -0.03(-0.07%)
May 03, 2021 42.79 43.34 41.89 43.00 237,676 +0.69(+1.62%)
Apr 30, 2021 41.88 42.61 41.47 42.31 240,906 -0.20(-0.47%)
Apr 29, 2021 42.74 43.22 41.89 42.51 118,628 -0.06(-0.14%)
Apr 28, 2021 42.28 42.61 41.76 42.57 154,959 +0.36(+0.85%)
Apr 27, 2021 41.84 42.73 41.30 42.21 144,389 +0.35(+0.83%)
Apr 26, 2021 42.71 42.78 41.77 41.86 155,696 -0.83(-1.93%)
Apr 23, 2021 42.25 42.90 41.56 42.69 234,267 +0.72(+1.71%)
Apr 22, 2021 42.53 42.53 41.34 41.97 125,893 -0.36(-0.85%)
Apr 21, 2021 41.38 42.51 41.13 42.33 172,341 +0.95(+2.31%)
Apr 20, 2021 42.51 42.55 41.03 41.38 251,403 -1.08(-2.55%)
Apr 19, 2021 43.36 43.73 42.19 42.46 182,776 -0.97(-2.24%)
Apr 16, 2021 43.21 43.70 42.81 43.43 214,049 +0.50(+1.16%)
Apr 15, 2021 42.27 42.94 41.91 42.94 173,090 +0.85(+2.01%)
Apr 14, 2021 41.61 42.41 40.76 42.09 176,720 +0.69(+1.66%)
Apr 13, 2021 41.67 41.88 39.38 41.41 190,580 -0.51(-1.21%)
Apr 12, 2021 41.45 41.99 40.99 41.91 209,286 +0.73(+1.76%)
Apr 09, 2021 40.60 41.28 40.38 41.19 197,955 +0.75(+1.86%)
Apr 08, 2021 40.61 40.61 39.81 40.44 205,259 -0.02(-0.04%)
Apr 07, 2021 40.92 40.92 40.30 40.45 217,630 -0.37(-0.90%)
Apr 06, 2021 40.86 41.31 40.57 40.82 200,031 -0.03(-0.07%)
Apr 05, 2021 40.21 41.01 39.97 40.85 210,284 +1.03(+2.60%)
Apr 01, 2021 38.38 40.13 38.16 39.82 264,443 +1.35(+3.52%)
Mar 31, 2021 38.59 39.15 38.18 38.46 200,834 -0.15(-0.39%)
Mar 30, 2021 38.13 38.97 37.79 38.61 141,167 +0.56(+1.48%)
Mar 29, 2021 38.38 39.25 36.28 38.05 280,686 -0.68(-1.76%)
Mar 26, 2021 38.33 38.78 37.72 38.73 132,473 +0.86(+2.28%)
Mar 25, 2021 36.86 38.00 36.69 37.87 124,211 +1.06(+2.89%)
Mar 24, 2021 37.74 38.57 36.75 36.80 176,454 -0.66(-1.75%)
Mar 23, 2021 38.14 38.53 37.27 37.46 156,500 -1.02(-2.66%)
Mar 22, 2021 39.09 39.52 38.38 38.48 152,580 -0.93(-2.37%)
Mar 19, 2021 38.13 39.43 37.96 39.42 738,008 +1.51(+3.99%)
Mar 18, 2021 38.19 38.72 37.75 37.91 138,326 -0.37(-0.96%)
Mar 17, 2021 39.15 39.17 38.13 38.28 154,774 -0.90(-2.31%)
Mar 16, 2021 39.60 40.00 38.66 39.18 170,394 -0.43(-1.08%)
Mar 15, 2021 39.77 39.96 38.80 39.61 149,514 -0.04(-0.10%)
Mar 12, 2021 39.45 40.02 39.40 39.65 201,979 +0.33(+0.83%)
Mar 11, 2021 38.94 39.35 38.40 39.32 149,010 +0.22(+0.56%)
Mar 10, 2021 38.95 39.80 38.71 39.10 242,399 +0.27(+0.69%)
Mar 09, 2021 38.74 39.12 38.10 38.83 201,818 +0.32(+0.82%)
Mar 08, 2021 37.11 38.80 37.09 38.52 181,451 +1.77(+4.83%)
Mar 05, 2021 36.52 36.93 35.87 36.74 336,863 +0.80(+2.23%)
Mar 04, 2021 36.22 36.87 35.67 35.94 335,635 -0.26(-0.71%)
Mar 03, 2021 35.41 36.74 35.41 36.20 262,847 +0.62(+1.75%)
Mar 02, 2021 36.99 38.24 35.37 35.57 411,647 -0.18(-0.50%)
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.