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 (%)
Nov 30, 2018 26.23 26.44 25.00 25.25 472,816 -1.00(-3.81%)
Nov 29, 2018 25.85 26.73 25.78 26.25 288,122 +0.38(+1.49%)
Nov 28, 2018 25.06 26.01 24.87 25.87 509,907 +0.98(+3.94%)
Nov 27, 2018 25.56 25.89 24.61 24.89 1,008,695 -0.92(-3.57%)
Nov 26, 2018 25.79 26.78 25.73 25.81 260,487 +0.11(+0.41%)
Nov 23, 2018 26.18 26.18 25.63 25.70 107,926 -0.48(-1.83%)
Nov 21, 2018 26.18 26.18 26.18 0 +0.27(+1.04%)
Nov 20, 2018 26.24 26.86 25.89 25.91 242,844 -0.77(-2.88%)
Nov 19, 2018 26.66 26.94 26.42 26.68 254,587 +0.03(+0.11%)
Nov 16, 2018 26.41 26.90 26.00 26.65 325,272 +0.07(+0.25%)
Nov 15, 2018 26.72 27.14 26.34 26.59 238,913 -0.34(-1.28%)
Nov 14, 2018 27.50 27.74 26.46 26.93 497,418 -0.32(-1.16%)
Nov 13, 2018 27.48 28.56 27.24 27.25 290,430 -0.14(-0.52%)
Nov 12, 2018 27.72 27.96 27.36 27.39 295,863 -0.36(-1.31%)
Nov 09, 2018 29.00 29.09 27.39 27.75 606,033 -1.47(-5.04%)
Nov 08, 2018 28.25 29.67 28.03 29.23 768,231 +0.83(+2.93%)
Nov 07, 2018 29.19 29.79 27.77 28.40 888,082 -0.69(-2.37%)
Nov 06, 2018 36.29 36.32 28.27 29.08 1,314,485 -7.19(-19.82%)
Nov 05, 2018 36.75 37.29 36.20 36.27 508,352 -0.24(-0.66%)
Nov 02, 2018 36.87 37.38 36.25 36.51 476,049 -0.15(-0.42%)
Nov 01, 2018 36.86 37.18 36.46 36.66 274,971 -0.10(-0.26%)
Oct 31, 2018 38.00 38.40 36.61 36.76 380,941 -0.97(-2.56%)
Oct 30, 2018 37.01 38.19 36.92 37.73 300,799 +0.71(+1.91%)
Oct 29, 2018 36.17 37.51 35.99 37.02 302,318 +1.41(+3.95%)
Oct 26, 2018 35.48 35.76 34.12 35.61 279,088 -0.19(-0.53%)
Oct 25, 2018 36.18 36.31 35.58 35.80 161,117 -0.08(-0.21%)
Oct 24, 2018 36.25 36.93 35.81 35.88 200,469 -0.46(-1.26%)
Oct 23, 2018 36.17 36.52 34.81 36.34 293,104 +0.02(+0.05%)
Oct 22, 2018 36.37 36.60 35.93 36.32 322,352 +0.16(+0.45%)
Oct 19, 2018 35.19 36.23 34.72 36.16 305,942 +1.07(+3.06%)
Oct 18, 2018 35.75 35.77 34.61 35.09 263,135 -0.69(-1.93%)
Oct 17, 2018 35.22 36.20 35.00 35.77 342,653 +0.48(+1.36%)
Oct 16, 2018 34.36 35.40 33.95 35.30 391,741 +1.07(+3.13%)
Oct 15, 2018 33.46 34.56 33.46 34.22 527,192 +0.89(+2.67%)
Oct 12, 2018 32.83 33.47 32.24 33.33 441,045 +0.94(+2.90%)
Oct 11, 2018 32.61 33.05 32.05 32.40 322,786 -0.23(-0.70%)
Oct 10, 2018 33.29 33.49 32.59 32.63 279,031 -0.65(-1.96%)
Oct 09, 2018 32.50 33.37 32.50 33.28 283,865 +0.69(+2.11%)
Oct 08, 2018 32.12 32.71 32.12 32.59 204,980 +0.46(+1.43%)
Oct 05, 2018 32.15 32.95 31.87 32.13 264,564 -0.03(-0.09%)
Oct 04, 2018 32.10 32.20 31.78 32.16 182,187 -0.05(-0.15%)
Oct 03, 2018 32.26 32.43 31.78 32.20 211,103 +0.09(+0.27%)
Oct 02, 2018 32.48 32.98 31.90 32.12 182,968 -0.45(-1.38%)
Oct 01, 2018 32.61 33.39 32.42 32.57 400,019 +0.07(+0.21%)
Sep 28, 2018 32.36 32.80 32.36 32.50 227,993 +0.12(+0.38%)
Sep 27, 2018 32.19 32.89 31.61 32.38 291,016 +0.25(+0.77%)
Sep 26, 2018 32.37 32.46 31.82 32.13 270,372 +0.04(+0.12%)
Sep 25, 2018 31.95 33.23 30.66 32.09 246,635 +0.23(+0.72%)
Sep 24, 2018 32.69 32.94 31.83 31.86 262,360 -0.78(-2.38%)
Sep 21, 2018 32.54 32.80 32.03 32.64 873,837 +0.26(+0.80%)
Sep 20, 2018 32.15 32.42 31.96 32.38 345,545 +0.31(+0.96%)
Sep 19, 2018 32.54 33.00 31.77 32.07 375,854 -0.61(-1.87%)
Sep 18, 2018 31.75 32.86 31.75 32.68 523,703 +0.84(+2.65%)
Sep 17, 2018 32.06 32.19 31.34 31.84 657,829 -0.37(-1.16%)
Sep 14, 2018 32.93 33.38 31.83 32.21 532,159 -0.58(-1.78%)
Sep 13, 2018 34.34 34.60 32.72 32.80 543,608 -1.35(-3.95%)
Sep 12, 2018 33.30 34.31 33.30 34.15 462,539 +0.76(+2.26%)
Sep 11, 2018 34.36 35.09 32.58 33.39 961,563 -1.05(-3.06%)
Sep 10, 2018 35.57 36.52 34.40 34.44 509,087 -0.93(-2.62%)
Sep 07, 2018 35.02 35.96 34.82 35.37 380,965 +0.00(+0.00%)
Sep 06, 2018 34.98 35.38 34.76 35.37 372,934 +0.35(+1.01%)
Sep 05, 2018 34.26 35.20 34.13 35.02 253,857 +0.69(+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.