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 (%)
Jul 31, 2006 30.94 31.84 29.22 31.39 34,707 -0.37(-1.16%)
Jul 28, 2006 30.14 33.29 28.79 31.76 15,188 +1.93(+6.48%)
Jul 27, 2006 30.64 30.65 28.78 29.83 120,399 -0.47(-1.57%)
Jul 26, 2006 30.40 30.74 29.24 30.31 94,909 -0.18(-0.58%)
Jul 25, 2006 28.79 31.18 28.79 30.48 41,272 +0.64(+2.15%)
Jul 24, 2006 29.12 30.17 28.91 29.84 26,501 +0.56(+1.92%)
Jul 21, 2006 29.19 29.77 28.79 29.28 40,634 -0.18(-0.63%)
Jul 20, 2006 30.56 30.74 29.05 29.46 13,045 -0.96(-3.15%)
Jul 19, 2006 29.95 30.79 29.87 30.42 149,181 +0.55(+1.85%)
Jul 18, 2006 30.59 30.59 29.59 29.87 78,331 -0.69(-2.27%)
Jul 17, 2006 30.74 30.76 30.03 30.56 23,721 -0.18(-0.57%)
Jul 14, 2006 29.32 30.74 29.32 30.74 46,652 +0.36(+1.19%)
Jul 13, 2006 29.65 31.18 29.44 30.38 52,474 +0.24(+0.79%)
Jul 12, 2006 30.63 30.76 29.60 30.14 37,091 -0.61(-2.00%)
Jul 11, 2006 30.18 30.88 29.76 30.75 24,498 +0.40(+1.33%)
Jul 10, 2006 29.89 30.40 29.89 30.35 67,265 +0.33(+1.11%)
Jul 07, 2006 30.01 31.05 29.78 30.02 17,102 -0.25(-0.84%)
Jul 06, 2006 31.75 32.86 29.50 30.27 45,678 -1.61(-5.04%)
Jul 05, 2006 31.57 32.48 31.57 31.88 38,021 -0.61(-1.87%)
Jul 03, 2006 31.23 34.17 31.23 32.48 32,752 +1.04(+3.30%)
Jun 30, 2006 32.63 32.63 30.92 31.45 1,283,920 -0.81(-2.51%)
Jun 29, 2006 33.18 33.41 32.18 32.26 42,576 -0.37(-1.13%)
Jun 28, 2006 33.60 33.60 32.57 32.62 21,192 -0.76(-2.26%)
Jun 27, 2006 33.38 33.38 32.90 33.38 9,320 +0.05(+0.16%)
Jun 26, 2006 33.85 33.85 32.50 33.33 32,444 -0.19(-0.58%)
Jun 23, 2006 32.76 34.06 32.76 33.52 23,830 +0.32(+0.95%)
Jun 22, 2006 33.41 33.75 32.91 33.20 17,780 +0.11(+0.35%)
Jun 21, 2006 33.99 33.99 33.05 33.09 29,367 -0.28(-0.84%)
Jun 20, 2006 32.64 33.53 32.50 33.37 46,857 -0.01(-0.03%)
Jun 19, 2006 33.86 34.16 33.10 33.38 43,966 -0.17(-0.50%)
Jun 16, 2006 34.17 34.17 33.14 33.55 13,335 -0.44(-1.29%)
Jun 15, 2006 33.23 33.99 33.23 33.99 10,076 +1.12(+3.39%)
Jun 14, 2006 32.76 33.00 32.48 32.87 10,097 +0.37(+1.14%)
Jun 13, 2006 32.86 33.05 32.50 32.50 8,851 -0.66(-1.99%)
Jun 12, 2006 33.06 33.30 32.87 33.16 28,772 +0.25(+0.75%)
Jun 09, 2006 33.96 33.96 32.73 32.91 70,238 +0.47(+1.46%)
Jun 08, 2006 34.98 35.02 31.52 32.44 81,989 -1.82(-5.31%)
Jun 07, 2006 34.60 35.00 34.26 34.26 15,464 -0.27(-0.79%)
Jun 06, 2006 34.69 34.98 34.37 34.53 41,607 -0.12(-0.35%)
Jun 05, 2006 33.63 34.99 33.60 34.65 27,770 +0.93(+2.76%)
Jun 02, 2006 33.56 34.10 33.52 33.72 15,230 +0.30(+0.89%)
Jun 01, 2006 33.67 34.79 33.35 33.42 17,451 -0.02(-0.05%)
May 31, 2006 33.36 34.46 32.94 33.44 75,493 -0.34(-1.01%)
May 30, 2006 33.59 34.53 33.59 33.78 39,376 -0.16(-0.47%)
May 26, 2006 33.73 33.94 33.44 33.94 8,897 -0.18(-0.54%)
May 25, 2006 34.27 34.62 33.88 34.13 26,619 -0.95(-2.70%)
May 24, 2006 34.74 36.01 32.69 35.08 189,742 -0.04(-0.13%)
May 23, 2006 35.75 35.96 34.45 35.12 97,740 -1.26(-3.48%)
May 22, 2006 37.10 37.30 35.84 36.38 262,169 -0.92(-2.47%)
May 19, 2006 37.23 37.75 36.50 37.31 27,031 -0.35(-0.93%)
May 18, 2006 37.27 37.66 37.06 37.66 13,387 +0.40(+1.06%)
May 17, 2006 37.32 37.40 36.65 37.26 58,040 -0.69(-1.81%)
May 16, 2006 37.01 38.21 37.01 37.95 16,073 -0.61(-1.59%)
May 15, 2006 38.47 38.56 38.14 38.56 1,138 +0.08(+0.21%)
May 12, 2006 37.96 38.64 37.29 38.48 2,276 -0.15(-0.39%)
May 11, 2006 38.16 38.63 37.02 38.63 5,671 -0.02(-0.05%)
May 10, 2006 38.03 39.97 37.00 38.65 57,366 +0.35(+0.92%)
May 09, 2006 37.93 38.39 37.02 38.30 15,492 +0.09(+0.23%)
May 08, 2006 37.77 38.21 37.77 38.21 12,179 +0.48(+1.28%)
May 05, 2006 37.77 37.77 37.16 37.73 1,456 -0.04(-0.09%)
May 04, 2006 37.32 37.76 37.24 37.76 8,492 +0.68(+1.82%)
May 03, 2006 37.40 37.40 35.66 37.09 22,474 -0.69(-1.81%)
May 02, 2006 36.29 38.29 35.83 37.77 17,217 +1.19(+3.24%)
May 01, 2006 36.30 37.24 35.90 36.59 6,675 -0.40(-1.07%)
Apr 28, 2006 36.48 36.98 35.40 36.98 191,025 +0.73(+2.01%)
Apr 27, 2006 34.86 36.54 34.85 36.25 176,414 +1.82(+5.28%)
Apr 26, 2006 35.00 35.00 34.43 34.43 2,199 -0.79(-2.24%)
Apr 25, 2006 35.00 35.81 34.51 35.22 10,586 +0.41(+1.19%)
Apr 24, 2006 33.85 35.00 33.85 34.81 3,870 -0.16(-0.45%)
Apr 21, 2006 34.53 35.22 34.36 34.97 4,553 -0.25(-0.72%)
Apr 20, 2006 35.35 35.35 34.72 35.22 7,233 +0.19(+0.55%)
Apr 19, 2006 35.15 35.64 34.44 35.03 58,804 -0.17(-0.47%)
Apr 18, 2006 34.25 35.56 34.04 35.20 7,181 +0.94(+2.74%)
Apr 17, 2006 34.70 34.70 33.70 34.26 20,025 -1.11(-3.13%)
Apr 13, 2006 33.66 35.78 33.16 35.37 12,354 +1.70(+5.06%)
Apr 12, 2006 32.86 33.66 32.90 33.66 30,066 +0.80(+2.43%)
Apr 11, 2006 33.00 33.02 32.69 32.86 26,665 +0.01(+0.03%)
Apr 10, 2006 33.21 33.21 32.76 32.85 8,107 +0.13(+0.40%)
Apr 07, 2006 32.81 33.25 32.67 32.72 4,429 -0.12(-0.37%)
Apr 06, 2006 33.17 33.37 32.64 32.84 7,489 -0.54(-1.61%)
Apr 05, 2006 33.36 33.46 33.36 33.38 14,685 +0.00(+0.00%)
Apr 04, 2006 33.36 33.52 33.32 33.38 24,939 +0.03(+0.08%)
Apr 03, 2006 34.08 34.15 33.31 33.35 18,783 -0.25(-0.76%)
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%)
Jan 03, 2006 28.46 28.99 28.42 28.42 12,264 +0.40(+1.41%)
Dec 30, 2005 28.02 28.02 28.02 28.02 23,678 +0.00(+0.00%)
Dec 29, 2005 27.89 28.02 27.89 28.02 1,012 -0.18(-0.62%)
Dec 28, 2005 27.95 28.20 27.89 28.20 4,439 +0.09(+0.31%)
Dec 27, 2005 28.11 28.11 28.11 28.11 113 -0.36(-1.27%)
Dec 23, 2005 28.34 28.98 28.33 28.47 960 -0.52(-1.79%)
Dec 22, 2005 28.99 28.99 28.99 28.99 404 +0.57(+2.01%)
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.