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, 2019 36.49 37.15 35.96 36.17 289,634 -0.28(-0.77%)
Jul 30, 2019 36.85 36.91 35.99 36.45 175,657 -0.51(-1.39%)
Jul 29, 2019 36.75 37.10 36.70 36.96 149,278 +0.17(+0.47%)
Jul 26, 2019 36.32 36.91 35.97 36.79 173,225 +0.66(+1.82%)
Jul 25, 2019 37.10 37.21 35.96 36.13 174,020 -0.98(-2.63%)
Jul 24, 2019 36.59 37.14 36.20 37.11 120,220 +0.50(+1.37%)
Jul 23, 2019 36.54 36.68 35.88 36.61 239,341 +0.23(+0.64%)
Jul 22, 2019 36.89 36.93 36.09 36.37 182,035 -0.29(-0.79%)
Jul 19, 2019 36.83 37.28 36.65 36.66 189,575 -0.28(-0.76%)
Jul 18, 2019 36.64 36.96 36.30 36.94 146,809 +0.27(+0.74%)
Jul 17, 2019 37.07 37.29 36.37 36.67 206,572 -0.33(-0.89%)
Jul 16, 2019 37.68 37.68 36.79 37.00 203,980 -0.52(-1.39%)
Jul 15, 2019 38.21 38.73 37.38 37.52 137,757 -0.50(-1.32%)
Jul 12, 2019 38.02 38.44 37.85 38.03 181,814 +0.19(+0.51%)
Jul 11, 2019 38.56 38.81 37.81 37.83 174,712 -0.68(-1.76%)
Jul 10, 2019 38.59 38.60 38.08 38.51 147,666 +0.10(+0.25%)
Jul 09, 2019 38.60 38.93 38.18 38.41 243,982 -0.28(-0.72%)
Jul 08, 2019 39.27 39.57 38.30 38.69 142,980 -0.74(-1.89%)
Jul 05, 2019 38.69 39.51 38.41 39.44 216,376 +0.63(+1.62%)
Jul 03, 2019 38.17 38.92 38.08 38.81 118,898 +0.67(+1.75%)
Jul 02, 2019 37.86 38.37 37.67 38.14 256,604 -0.10(-0.25%)
Jul 01, 2019 38.95 39.34 37.23 38.24 507,863 -0.15(-0.38%)
Jun 28, 2019 37.85 38.67 37.82 38.38 1,800,032 +0.70(+1.85%)
Jun 27, 2019 36.81 37.74 36.81 37.69 250,438 +0.85(+2.31%)
Jun 26, 2019 36.48 37.29 36.28 36.84 339,242 +0.36(+0.98%)
Jun 25, 2019 35.43 36.54 35.09 36.48 331,039 +1.21(+3.42%)
Jun 24, 2019 35.17 35.84 34.90 35.27 263,623 +0.07(+0.19%)
Jun 21, 2019 36.48 36.48 35.20 35.20 388,877 -1.40(-3.83%)
Jun 20, 2019 36.43 36.66 36.13 36.61 153,658 +0.53(+1.47%)
Jun 19, 2019 36.40 36.40 34.90 36.07 289,888 -0.26(-0.72%)
Jun 18, 2019 36.68 37.11 36.18 36.34 185,343 -0.21(-0.58%)
Jun 17, 2019 36.76 37.01 36.42 36.55 142,075 -0.11(-0.29%)
Jun 14, 2019 37.79 38.02 36.64 36.65 154,805 -1.14(-3.02%)
Jun 13, 2019 37.49 37.91 37.00 37.79 176,934 +0.37(+0.98%)
Jun 12, 2019 37.49 38.13 37.42 37.43 130,924 -0.25(-0.67%)
Jun 11, 2019 37.16 37.70 36.87 37.68 205,849 +0.56(+1.51%)
Jun 10, 2019 37.89 38.37 37.01 37.12 175,659 -0.58(-1.54%)
Jun 07, 2019 37.72 38.07 37.48 37.70 159,255 +0.25(+0.67%)
Jun 06, 2019 37.93 38.15 36.92 37.45 235,332 -0.48(-1.27%)
Jun 05, 2019 36.68 37.93 36.68 37.93 226,965 +1.39(+3.81%)
Jun 04, 2019 36.12 36.90 35.88 36.54 394,782 +0.76(+2.13%)
Jun 03, 2019 35.61 35.95 35.40 35.78 264,057 +0.14(+0.38%)
May 31, 2019 35.20 35.67 34.67 35.64 220,515 +0.12(+0.33%)
May 30, 2019 36.23 36.39 35.38 35.52 260,566 -0.66(-1.82%)
May 29, 2019 37.36 37.39 35.98 36.18 580,466 -1.49(-3.95%)
May 28, 2019 37.07 37.83 36.77 37.67 298,009 +0.78(+2.12%)
May 24, 2019 36.42 37.00 36.23 36.89 153,564 +0.58(+1.60%)
May 23, 2019 36.79 36.92 36.11 36.31 184,610 -0.81(-2.19%)
May 22, 2019 37.06 37.50 36.81 37.12 148,504 -0.04(-0.10%)
May 21, 2019 36.75 37.39 36.54 37.16 208,221 +0.41(+1.13%)
May 20, 2019 36.61 37.10 36.37 36.74 176,022 -0.07(-0.18%)
May 17, 2019 36.76 37.78 36.69 36.81 181,089 +0.00(+0.00%)
May 16, 2019 36.21 37.16 36.12 36.81 355,220 +0.74(+2.06%)
May 15, 2019 36.38 36.62 36.05 36.07 235,400 -0.66(-1.78%)
May 14, 2019 36.44 36.84 36.08 36.72 287,128 +0.55(+1.52%)
May 13, 2019 37.17 37.59 36.10 36.17 413,334 -1.40(-3.72%)
May 10, 2019 36.65 37.96 36.38 37.57 419,254 +0.93(+2.52%)
May 09, 2019 37.85 38.91 35.96 36.65 548,052 -1.62(-4.23%)
May 08, 2019 34.24 38.32 33.74 38.27 625,773 +3.68(+10.64%)
May 07, 2019 34.78 34.97 34.16 34.58 365,675 -0.52(-1.48%)
May 06, 2019 34.69 35.34 34.69 35.10 186,415 -0.14(-0.41%)
May 03, 2019 34.80 35.40 34.78 35.25 319,214 +0.55(+1.58%)
May 02, 2019 33.95 34.93 33.95 34.70 482,131 +0.75(+2.21%)
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.