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 (%)
Mar 31, 2006 33.70 34.09 33.20 33.61 44,541 -1.19(-3.43%)
Mar 30, 2006 34.98 35.09 34.05 34.80 5,138 -0.29(-0.83%)
Mar 29, 2006 34.76 35.14 34.76 35.09 7,399 +0.85(+2.49%)
Mar 28, 2006 33.79 34.26 33.79 34.24 5,012 +0.50(+1.48%)
Mar 27, 2006 33.95 34.04 33.64 33.74 49,378 -1.39(-3.95%)
Mar 24, 2006 35.11 35.36 34.88 35.13 6,619 +0.02(+0.05%)
Mar 23, 2006 34.86 35.11 34.67 35.11 22,540 +0.41(+1.19%)
Mar 22, 2006 35.14 35.14 34.04 34.70 10,701 -0.22(-0.63%)
Mar 21, 2006 34.83 35.22 34.70 34.92 13,989 +0.22(+0.63%)
Mar 20, 2006 34.70 34.74 34.39 34.70 13,454 +0.26(+0.77%)
Mar 17, 2006 34.48 34.70 34.30 34.43 12,045 -0.19(-0.56%)
Mar 16, 2006 34.39 34.70 34.38 34.63 36,229 +0.15(+0.43%)
Mar 15, 2006 34.79 34.79 34.47 34.48 32,959 +0.04(+0.13%)
Mar 14, 2006 34.79 34.92 34.43 34.43 3,966 -0.47(-1.36%)
Mar 13, 2006 34.75 34.91 34.70 34.91 1,609 -0.03(-0.08%)
Mar 10, 2006 35.60 35.74 34.26 34.93 51,308 -0.65(-1.83%)
Mar 09, 2006 34.83 35.77 33.46 35.58 19,733 +0.93(+2.69%)
Mar 08, 2006 35.14 35.14 34.43 34.65 10,148 -0.47(-1.35%)
Mar 07, 2006 34.87 35.13 34.64 35.13 23,559 +0.53(+1.52%)
Mar 06, 2006 34.38 35.12 34.38 34.60 25,606 -0.04(-0.13%)
Mar 03, 2006 35.05 35.08 34.59 34.64 14,034 +0.04(+0.10%)
Mar 02, 2006 34.29 35.14 34.29 34.61 112,628 +0.13(+0.38%)
Mar 01, 2006 34.01 34.60 34.01 34.48 33,834 +0.03(+0.08%)
Feb 28, 2006 34.64 34.70 34.35 34.45 112,756 -0.19(-0.56%)
Feb 27, 2006 34.70 34.70 34.33 34.64 4,258 +0.08(+0.23%)
Feb 24, 2006 33.71 34.57 33.71 34.57 25,390 +1.19(+3.58%)
Feb 23, 2006 33.70 33.73 32.42 33.37 103,682 -0.20(-0.60%)
Feb 22, 2006 32.87 33.60 32.33 33.57 106,546 +1.36(+4.23%)
Feb 21, 2006 32.94 32.94 31.91 32.21 6,597 -0.29(-0.89%)
Feb 17, 2006 32.40 33.38 32.33 32.50 2,299 +0.53(+1.65%)
Feb 16, 2006 31.62 34.07 31.40 31.97 154,710 +0.35(+1.11%)
Feb 15, 2006 32.02 32.06 30.82 31.62 75,638 +0.07(+0.22%)
Feb 14, 2006 31.61 32.01 30.77 31.55 16,113 +0.33(+1.04%)
Feb 13, 2006 31.39 31.39 31.08 31.23 15,344 -0.30(-0.95%)
Feb 10, 2006 31.40 31.71 30.78 31.53 20,639 +0.34(+1.10%)
Feb 09, 2006 30.44 31.18 30.44 31.18 7,977 +0.73(+2.39%)
Feb 08, 2006 30.56 30.56 30.17 30.45 56,272 +0.41(+1.37%)
Feb 07, 2006 31.00 31.00 29.96 30.04 18,658 -1.58(-5.00%)
Feb 06, 2006 31.34 31.84 31.10 31.62 1,687 +0.16(+0.50%)
Feb 03, 2006 30.96 31.84 30.96 31.46 5,234 +0.70(+2.28%)
Feb 02, 2006 29.97 30.83 29.97 30.76 46,891 -0.42(-1.35%)
Feb 01, 2006 30.96 31.18 30.96 31.18 4,895 +0.31(+1.00%)
Jan 31, 2006 30.73 30.95 30.31 30.88 178,392 +0.36(+1.18%)
Jan 30, 2006 30.31 30.74 29.43 30.52 6,296 +0.52(+1.73%)
Jan 27, 2006 30.09 30.31 29.97 30.00 52,174 +0.04(+0.15%)
Jan 26, 2006 30.09 30.31 29.43 29.95 120,638 -0.04(-0.15%)
Jan 25, 2006 30.09 30.17 29.87 30.00 188,195 -0.09(-0.29%)
Jan 24, 2006 30.17 30.23 29.88 30.09 20,039 +0.00(+0.00%)
Jan 23, 2006 30.31 30.31 30.09 30.09 174,470 -0.43(-1.41%)
Jan 20, 2006 30.31 30.74 30.09 30.52 33,115 +0.44(+1.46%)
Jan 19, 2006 30.52 30.92 30.08 30.08 15,014 -0.67(-2.17%)
Jan 18, 2006 29.87 30.92 29.87 30.74 29,314 -0.18(-0.57%)
Jan 17, 2006 29.87 30.92 29.87 30.92 85,733 +0.90(+3.00%)
Jan 13, 2006 30.42 30.62 29.93 30.02 1,155 -0.73(-2.36%)
Jan 12, 2006 30.52 30.83 30.52 30.74 14,685 +0.22(+0.72%)
Jan 11, 2006 30.70 31.18 29.87 30.52 92,037 +0.84(+2.84%)
Jan 10, 2006 29.87 30.17 29.65 29.68 9,952 +0.04(+0.12%)
Jan 09, 2006 29.87 29.95 29.65 29.65 124,057 -0.22(-0.74%)
Jan 06, 2006 29.00 29.88 29.00 29.87 81,527 +0.35(+1.19%)
Jan 05, 2006 30.73 30.73 29.38 29.51 31,661 +0.09(+0.30%)
Jan 04, 2006 27.90 29.79 27.90 29.43 150,172 +1.01(+3.55%)
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.