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 (%)
Feb 28, 2018 19.85 20.00 19.24 19.34 377,824 -0.43(-2.15%)
Feb 27, 2018 19.74 19.96 19.60 19.77 298,822 +0.01(+0.05%)
Feb 26, 2018 19.70 19.98 19.40 19.76 329,712 +0.06(+0.29%)
Feb 23, 2018 19.17 19.71 19.17 19.70 264,457 +0.60(+3.12%)
Feb 22, 2018 19.91 19.91 18.45 19.11 417,492 -0.67(-3.39%)
Feb 21, 2018 19.31 20.00 19.25 19.78 247,225 +0.54(+2.80%)
Feb 20, 2018 19.89 19.89 19.02 19.24 399,211 -0.84(-4.19%)
Feb 16, 2018 20.08 20.08 20.08 0 -0.16(-0.79%)
Feb 15, 2018 20.10 20.34 20.02 20.24 262,753 +0.29(+1.47%)
Feb 14, 2018 19.46 20.16 19.28 19.95 230,244 +0.35(+1.78%)
Feb 13, 2018 19.72 19.60 147,694 +0.02(+0.10%)
Feb 12, 2018 19.59 19.79 19.06 19.58 229,953 +0.01(+0.05%)
Feb 09, 2018 19.84 19.94 18.72 19.57 428,210 -0.04(-0.19%)
Feb 08, 2018 19.85 19.47 19.61 265,581 +0.08(+0.39%)
Feb 07, 2018 19.39 19.77 19.39 19.53 239,610 +0.16(+0.83%)
Feb 06, 2018 19.28 20.07 19.05 19.37 612,035 -0.30(-1.54%)
Feb 05, 2018 19.61 19.89 19.48 19.67 281,979 -0.09(-0.48%)
Feb 02, 2018 20.42 20.55 19.43 19.77 381,915 -0.80(-3.90%)
Feb 01, 2018 20.77 21.05 20.52 20.57 306,346 -0.30(-1.45%)
Jan 31, 2018 20.96 21.21 20.77 20.87 309,258 +0.03(+0.14%)
Jan 30, 2018 21.23 21.77 20.85 20.85 280,940 -0.55(-2.56%)
Jan 29, 2018 21.45 21.87 21.26 21.39 384,441 -0.20(-0.92%)
Jan 26, 2018 22.17 22.32 21.50 21.59 242,990 -0.48(-2.18%)
Jan 25, 2018 22.21 22.44 22.17 22.07 313,847 -0.02(-0.09%)
Jan 24, 2018 22.17 22.56 21.98 22.09 269,116 -0.07(-0.30%)
Jan 23, 2018 22.40 22.65 21.98 22.16 317,719 -0.32(-1.43%)
Jan 22, 2018 22.43 22.48 22.13 22.48 272,658 -0.06(-0.25%)
Jan 19, 2018 22.27 22.72 21.90 22.54 221,661 +0.21(+0.93%)
Jan 18, 2018 23.37 23.61 22.29 22.33 291,980 -1.03(-4.41%)
Jan 17, 2018 23.81 23.99 23.20 23.36 218,785 -0.35(-1.47%)
Jan 16, 2018 23.62 24.61 23.62 23.71 361,448 +0.34(+1.46%)
Jan 12, 2018 23.37 23.37 23.37 0 +0.46(+2.02%)
Jan 11, 2018 22.91 23.19 22.04 22.91 439,655 -0.15(-0.66%)
Jan 10, 2018 22.80 23.06 401,863 -0.77(-3.25%)
Jan 09, 2018 24.25 24.37 22.80 23.83 492,996 -0.43(-1.79%)
Jan 08, 2018 22.97 24.70 22.97 24.27 863,682 +1.42(+6.20%)
Jan 05, 2018 25.89 25.89 22.63 22.85 2,028,413 -6.83(-23.02%)
Jan 04, 2018 30.56 31.82 29.46 29.68 841,807 +0.33(+1.13%)
Jan 03, 2018 29.50 29.86 29.20 29.35 208,838 -0.16(-0.54%)
Jan 02, 2018 30.10 29.84 28.44 29.51 236,567 -0.33(-1.11%)
Dec 29, 2017 29.84 29.84 29.84 0 +0.26(+0.89%)
Dec 28, 2017 29.46 30.14 29.28 29.58 106,356 +0.05(+0.16%)
Dec 27, 2017 29.56 29.98 28.24 29.53 158,781 -0.04(-0.13%)
Dec 26, 2017 28.66 29.67 28.66 29.57 139,024 +0.90(+3.13%)
Dec 22, 2017 28.28 29.05 27.89 28.67 219,050 +0.37(+1.30%)
Dec 21, 2017 28.61 29.25 28.26 28.30 525,026 -0.34(-1.19%)
Dec 20, 2017 29.51 30.03 28.61 28.64 259,915 -0.90(-3.04%)
Dec 19, 2017 30.17 30.55 29.08 29.54 661,861 -0.58(-1.91%)
Dec 18, 2017 29.94 31.02 29.69 30.12 264,021 +0.46(+1.56%)
Dec 15, 2017 29.12 30.12 29.10 29.65 566,153 +0.64(+2.22%)
Dec 14, 2017 29.58 29.66 28.98 29.01 133,128 -0.47(-1.60%)
Dec 13, 2017 29.70 30.18 29.43 29.48 160,054 -0.27(-0.92%)
Dec 12, 2017 30.07 30.65 29.66 29.76 214,097 -0.25(-0.82%)
Dec 11, 2017 30.32 30.32 29.67 30.00 139,779 -0.20(-0.66%)
Dec 08, 2017 30.47 30.76 29.87 30.20 225,398 -0.17(-0.56%)
Dec 07, 2017 30.79 31.17 30.36 30.37 248,053 -0.46(-1.50%)
Dec 06, 2017 30.90 31.16 30.54 30.83 151,969 +0.02(+0.06%)
Dec 05, 2017 31.99 32.09 30.81 30.81 172,179 -1.07(-3.35%)
Dec 04, 2017 30.81 32.03 30.81 31.88 242,389 +1.42(+4.65%)
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.