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 29, 2015 50.09 50.09 49.09 49.53 162,350 -0.47(-0.94%)
May 28, 2015 50.05 50.38 49.63 50.00 56,926 -0.22(-0.44%)
May 27, 2015 49.40 50.39 49.13 50.22 98,920 +0.88(+1.78%)
May 26, 2015 49.45 50.24 49.16 49.35 83,138 -0.33(-0.67%)
May 22, 2015 50.80 49.68 49.68 49.68 239,854 -1.31(-2.57%)
May 21, 2015 51.41 51.64 50.81 50.99 133,080 -0.36(-0.70%)
May 20, 2015 51.07 51.76 50.51 51.35 174,121 +0.45(+0.89%)
May 19, 2015 50.78 51.14 50.42 50.90 73,262 +0.02(+0.04%)
May 18, 2015 50.18 51.27 49.86 50.88 103,289 +0.75(+1.49%)
May 15, 2015 49.64 50.47 49.53 50.13 111,667 +0.27(+0.54%)
May 14, 2015 49.33 49.97 48.71 49.87 103,908 +0.77(+1.57%)
May 13, 2015 49.50 50.06 48.53 49.09 127,499 -0.09(-0.19%)
May 12, 2015 49.19 49.68 48.18 49.19 151,800 -0.38(-0.76%)
May 11, 2015 50.03 50.50 48.97 49.56 146,520 -0.35(-0.70%)
May 08, 2015 54.50 54.61 49.20 49.91 509,095 -4.42(-8.13%)
May 07, 2015 54.77 58.02 53.00 54.33 471,227 +5.21(+10.60%)
May 06, 2015 48.70 49.14 48.36 49.12 134,814 +0.72(+1.48%)
May 05, 2015 49.09 49.28 48.20 48.40 185,398 -0.82(-1.66%)
May 04, 2015 49.05 50.00 49.01 49.22 123,829 +0.00(+0.00%)
May 01, 2015 48.60 49.32 48.41 49.22 149,684 +0.73(+1.50%)
Apr 30, 2015 48.97 49.41 47.94 48.50 162,314 -0.95(-1.92%)
Apr 29, 2015 50.34 50.52 49.39 49.44 122,203 -1.01(-2.01%)
Apr 28, 2015 50.34 50.99 50.06 50.46 137,014 +0.22(+0.44%)
Apr 27, 2015 51.27 52.03 49.85 50.24 121,642 -1.09(-2.12%)
Apr 24, 2015 51.63 51.80 51.01 51.32 127,605 -0.42(-0.82%)
Apr 23, 2015 51.04 51.97 50.76 51.74 156,303 +0.75(+1.48%)
Apr 22, 2015 51.86 51.94 50.18 50.99 189,723 -0.78(-1.51%)
Apr 21, 2015 51.90 52.58 51.39 51.77 160,071 -0.08(-0.16%)
Apr 20, 2015 51.05 53.04 51.05 51.85 212,014 +0.68(+1.33%)
Apr 17, 2015 51.97 52.53 50.41 51.17 444,417 -1.42(-2.69%)
Apr 16, 2015 52.40 53.03 52.21 52.59 352,159 +0.01(+0.02%)
Apr 15, 2015 53.67 54.01 51.23 52.58 370,591 -0.75(-1.41%)
Apr 14, 2015 53.70 54.19 52.74 53.34 371,198 -0.44(-0.82%)
Apr 13, 2015 59.22 59.30 53.47 53.78 667,811 -5.65(-9.51%)
Apr 10, 2015 59.70 59.72 59.16 59.43 143,469 +0.09(+0.16%)
Apr 09, 2015 59.76 60.14 58.67 59.33 150,720 -0.40(-0.66%)
Apr 08, 2015 59.32 60.04 59.06 59.73 152,967 +0.52(+0.89%)
Apr 07, 2015 59.47 59.96 58.97 59.21 165,283 -0.12(-0.20%)
Apr 06, 2015 60.03 60.80 59.18 59.33 119,120 -0.87(-1.45%)
Apr 02, 2015 59.23 60.20 60.20 60.20 344,760 +0.92(+1.55%)
Apr 01, 2015 58.91 59.56 58.35 59.28 183,472 +0.10(+0.17%)
Mar 31, 2015 58.93 59.51 58.27 59.18 163,491 -0.05(-0.08%)
Mar 30, 2015 59.58 60.00 59.02 59.22 136,786 -0.20(-0.34%)
Mar 27, 2015 59.15 60.01 58.83 59.43 224,113 +0.29(+0.48%)
Mar 26, 2015 59.14 59.90 58.84 59.14 263,526 +0.03(+0.05%)
Mar 25, 2015 59.69 59.73 58.89 59.11 342,800 -0.35(-0.59%)
Mar 24, 2015 58.93 59.50 58.59 59.46 228,380 +0.56(+0.95%)
Mar 23, 2015 60.16 60.41 58.59 58.90 244,076 -1.12(-1.87%)
Mar 20, 2015 60.91 61.03 59.69 60.02 605,200 +0.17(+0.28%)
Mar 19, 2015 58.94 59.90 58.94 59.86 192,393 +0.52(+0.87%)
Mar 18, 2015 58.45 59.94 58.07 59.34 251,894 +0.87(+1.49%)
Mar 17, 2015 58.60 58.97 57.69 58.47 237,769 -0.06(-0.11%)
Mar 16, 2015 56.61 58.73 56.45 58.53 277,679 +2.47(+4.41%)
Mar 13, 2015 56.35 56.67 55.22 56.06 198,812 -0.17(-0.31%)
Mar 12, 2015 54.73 56.57 54.73 56.23 236,538 +2.05(+3.79%)
Mar 11, 2015 53.35 54.36 53.35 54.18 162,627 +0.35(+0.65%)
Mar 10, 2015 55.10 55.48 53.49 53.83 247,179 -1.56(-2.82%)
Mar 09, 2015 54.41 55.52 54.11 55.40 309,895 +0.74(+1.36%)
Mar 06, 2015 53.89 54.90 53.87 54.65 261,670 +0.27(+0.49%)
Mar 05, 2015 55.85 56.20 54.17 54.39 363,695 -1.71(-3.04%)
Mar 04, 2015 57.72 58.11 55.97 56.09 302,252 -2.02(-3.48%)
Mar 03, 2015 58.66 58.66 56.67 58.11 458,280 -0.92(-1.56%)
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.