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 31, 2016 80.61 81.02 79.23 79.60 142,268 -0.54(-0.67%)
May 27, 2016 79.72 80.14 80.14 80.14 190,173 +0.59(+0.75%)
May 26, 2016 78.19 80.07 78.19 79.54 158,210 +1.65(+2.12%)
May 25, 2016 78.26 78.86 76.39 77.89 82,163 -0.03(-0.04%)
May 24, 2016 76.45 78.45 75.98 77.92 119,669 +1.59(+2.08%)
May 23, 2016 77.05 78.38 76.04 76.33 81,587 -0.67(-0.87%)
May 20, 2016 76.39 78.52 76.05 77.00 120,729 +1.09(+1.44%)
May 19, 2016 76.14 76.83 75.08 75.90 100,894 -0.46(-0.61%)
May 18, 2016 74.74 76.65 74.37 76.36 199,314 +0.99(+1.32%)
May 17, 2016 78.46 78.68 74.99 75.37 285,666 -3.15(-4.01%)
May 16, 2016 78.29 79.08 78.03 78.52 205,627 +0.59(+0.76%)
May 13, 2016 78.93 79.46 77.32 77.92 196,023 -1.50(-1.89%)
May 12, 2016 76.46 79.47 76.30 79.43 382,518 +3.25(+4.26%)
May 11, 2016 76.98 77.94 76.04 76.18 252,986 -0.64(-0.83%)
May 10, 2016 80.57 81.65 76.18 76.82 278,271 -3.55(-4.42%)
May 09, 2016 79.57 80.58 79.06 80.37 230,167 +1.14(+1.44%)
May 06, 2016 78.08 79.41 77.51 79.23 142,954 +1.10(+1.41%)
May 05, 2016 78.73 79.30 77.20 78.13 208,283 -0.86(-1.09%)
May 04, 2016 77.69 79.45 77.01 78.99 196,774 +0.70(+0.89%)
May 03, 2016 78.45 78.83 77.36 78.29 198,677 -0.08(-0.11%)
May 02, 2016 76.15 78.99 76.15 78.38 188,366 +2.61(+3.44%)
Apr 29, 2016 75.89 76.39 74.82 75.77 151,716 -0.60(-0.79%)
Apr 28, 2016 76.12 77.24 73.94 76.37 200,478 +0.19(+0.24%)
Apr 27, 2016 73.73 76.33 73.48 76.19 155,879 +2.25(+3.04%)
Apr 26, 2016 73.84 74.30 73.16 73.94 109,454 +0.22(+0.30%)
Apr 25, 2016 71.22 73.79 71.18 73.72 156,280 +2.52(+3.54%)
Apr 22, 2016 70.47 71.73 70.40 71.20 191,362 +0.19(+0.27%)
Apr 21, 2016 74.20 74.31 70.87 71.00 249,398 -2.90(-3.93%)
Apr 20, 2016 74.14 75.15 73.59 73.91 127,098 -0.04(-0.05%)
Apr 19, 2016 75.16 75.16 73.57 73.94 140,184 -1.29(-1.71%)
Apr 18, 2016 73.26 75.52 73.17 75.23 70,103 +1.82(+2.48%)
Apr 15, 2016 73.76 74.20 73.09 73.41 168,123 -0.74(-1.00%)
Apr 14, 2016 73.76 74.96 73.30 74.16 107,259 +0.46(+0.63%)
Apr 13, 2016 72.66 74.15 72.61 73.69 173,648 +1.24(+1.72%)
Apr 12, 2016 72.38 73.28 71.96 72.45 85,470 +0.12(+0.17%)
Apr 11, 2016 74.90 74.90 72.29 72.33 104,912 -2.38(-3.18%)
Apr 08, 2016 72.76 74.93 71.91 74.70 109,150 +2.39(+3.31%)
Apr 07, 2016 73.38 73.71 72.03 72.31 201,644 -1.55(-2.10%)
Apr 06, 2016 73.31 74.22 72.38 73.86 156,275 +0.58(+0.79%)
Apr 05, 2016 74.32 74.53 73.08 73.28 117,467 -1.33(-1.78%)
Apr 04, 2016 77.35 77.35 74.12 74.61 196,270 -2.56(-3.32%)
Apr 01, 2016 76.36 77.66 75.37 77.17 194,578 +1.49(+1.97%)
Mar 31, 2016 76.02 76.43 75.30 75.68 130,453 -0.68(-0.89%)
Mar 30, 2016 72.75 76.46 72.75 76.36 179,369 +3.47(+4.76%)
Mar 29, 2016 71.74 72.96 71.47 72.89 265,143 +1.22(+1.71%)
Mar 28, 2016 72.06 72.06 71.10 71.66 166,525 -0.48(-0.67%)
Mar 24, 2016 72.98 72.14 72.14 72.14 352,414 -0.75(-1.03%)
Mar 23, 2016 72.89 73.99 72.62 72.89 185,201 -0.75(-1.02%)
Mar 22, 2016 74.74 75.34 73.22 73.65 229,877 -1.35(-1.81%)
Mar 21, 2016 76.46 76.46 73.97 75.00 227,251 -0.97(-1.28%)
Mar 18, 2016 77.68 78.71 75.92 75.98 322,504 -1.22(-1.57%)
Mar 17, 2016 74.91 77.52 73.94 77.19 291,798 +2.25(+3.00%)
Mar 16, 2016 72.44 75.34 72.44 74.95 282,535 +2.13(+2.93%)
Mar 15, 2016 73.01 73.95 72.60 72.81 251,758 -0.24(-0.33%)
Mar 14, 2016 70.63 73.29 70.38 73.05 298,252 +2.44(+3.46%)
Mar 11, 2016 70.51 70.72 68.97 70.61 268,297 +0.64(+0.91%)
Mar 10, 2016 70.76 71.63 68.93 69.97 149,885 -0.41(-0.58%)
Mar 09, 2016 69.70 71.07 68.96 70.38 281,588 +1.06(+1.53%)
Mar 08, 2016 69.59 71.73 69.01 69.32 178,710 -0.38(-0.54%)
Mar 07, 2016 69.69 70.18 68.68 69.70 246,543 +0.02(+0.03%)
Mar 04, 2016 68.15 71.32 68.15 69.68 252,780 +1.09(+1.59%)
Mar 03, 2016 66.92 68.72 66.21 68.59 266,979 +1.94(+2.92%)
Mar 02, 2016 67.27 67.70 66.20 66.65 257,670 -0.45(-0.68%)
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.