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 (%)
Sep 01, 2021 45.65 45.65 45.65 0 -0.35(-0.76%)
Aug 31, 2021 46.08 46.24 45.59 46.00 1,383,760 +1.08(+2.40%)
Aug 30, 2021 45.49 45.55 44.69 44.92 351,979 -0.58(-1.27%)
Aug 27, 2021 44.31 45.62 44.24 45.50 491,358 +1.22(+2.76%)
Aug 26, 2021 43.75 44.50 43.73 44.28 758,341 +0.44(+1.00%)
Aug 25, 2021 44.02 44.26 43.56 43.84 677,185 -0.16(-0.36%)
Aug 24, 2021 43.58 44.12 43.58 44.00 746,137 +0.49(+1.13%)
Aug 23, 2021 42.93 43.59 42.66 43.51 117,470 +0.81(+1.90%)
Aug 20, 2021 42.30 42.96 41.71 42.70 602,059 +0.22(+0.52%)
Aug 19, 2021 42.82 43.86 42.31 42.48 649,752 -0.82(-1.89%)
Aug 18, 2021 43.37 43.56 43.24 43.30 359,707 -0.24(-0.55%)
Aug 17, 2021 43.22 43.65 43.06 43.54 330,204 +0.04(+0.09%)
Aug 16, 2021 43.77 43.90 43.46 43.50 1,101,834 -0.51(-1.16%)
Aug 13, 2021 44.22 44.22 43.80 44.01 837,254 -0.07(-0.16%)
Aug 12, 2021 42.75 44.67 42.75 44.08 2,335,199 +1.59(+3.74%)
Aug 11, 2021 42.41 42.66 42.01 42.49 317,989 +0.08(+0.19%)
Aug 10, 2021 41.58 42.58 41.49 42.41 318,194 +0.80(+1.92%)
Aug 09, 2021 41.49 42.09 41.29 41.61 300,268 +0.09(+0.22%)
Aug 06, 2021 41.00 42.08 41.00 41.52 287,380 -0.15(-0.36%)
Aug 05, 2021 41.02 41.78 41.02 41.67 223,876 +0.57(+1.39%)
Aug 04, 2021 41.58 41.75 40.98 41.10 274,615 -0.77(-1.84%)
Aug 03, 2021 42.68 42.77 41.62 41.87 387,529 -0.71(-1.67%)
Aug 02, 2021 43.09 43.61 42.48 42.58 198,568 -0.46(-1.07%)
Jul 30, 2021 42.58 43.60 42.58 43.04 254,018 -0.08(-0.19%)
Jul 29, 2021 42.75 43.69 42.72 43.12 455,493 +0.53(+1.24%)
Jul 28, 2021 42.66 43.40 42.30 42.59 340,954 -0.03(-0.07%)
Jul 27, 2021 42.48 42.83 42.28 42.62 275,797 -0.09(-0.21%)
Jul 26, 2021 43.01 43.13 42.47 42.71 287,785 +0.08(+0.19%)
Jul 23, 2021 42.32 42.76 42.23 42.63 233,357 +0.40(+0.95%)
Jul 22, 2021 42.79 42.83 42.17 42.23 592,194 -0.75(-1.74%)
Jul 21, 2021 43.44 43.72 42.89 42.98 264,808 -0.13(-0.30%)
Jul 20, 2021 42.23 43.46 41.94 43.11 390,370 +1.08(+2.57%)
Jul 19, 2021 42.10 42.47 41.76 42.03 300,925 -0.90(-2.10%)
Jul 16, 2021 43.56 43.56 42.93 42.93 188,176 -0.30(-0.69%)
Jul 15, 2021 43.72 43.85 43.13 43.23 364,440 -0.60(-1.37%)
Jul 14, 2021 44.13 44.28 43.65 43.83 283,094 -0.03(-0.07%)
Jul 13, 2021 44.35 44.41 43.77 43.86 492,220 -0.54(-1.22%)
Jul 12, 2021 44.30 44.62 44.10 44.40 393,907 -0.12(-0.27%)
Jul 09, 2021 43.69 44.71 43.65 44.52 235,505 +1.10(+2.53%)
Jul 08, 2021 43.25 43.97 43.00 43.42 423,457 -0.20(-0.46%)
Jul 07, 2021 43.62 43.92 43.33 43.62 409,322 -0.11(-0.25%)
Jul 06, 2021 44.23 44.37 43.62 43.73 284,835 -0.59(-1.33%)
Jul 02, 2021 44.78 44.78 44.22 44.32 223,859 -0.16(-0.36%)
Jul 01, 2021 45.28 45.28 44.21 44.48 492,680 -0.53(-1.18%)
Jun 30, 2021 44.07 45.24 44.07 45.01 658,187 +0.88(+1.99%)
Jun 29, 2021 44.61 44.61 44.12 44.13 415,694 -0.39(-0.88%)
Jun 28, 2021 45.62 45.62 43.91 44.52 342,057 -1.10(-2.41%)
Jun 25, 2021 45.88 45.96 45.54 45.62 1,634,369 -0.02(-0.04%)
Jun 24, 2021 46.04 46.04 45.34 45.64 279,204 -0.02(-0.04%)
Jun 23, 2021 45.75 45.95 45.22 45.66 245,754 +0.28(+0.62%)
Jun 22, 2021 45.17 45.51 44.19 45.38 332,375 +0.18(+0.40%)
Jun 21, 2021 44.52 45.28 44.52 45.20 364,735 +0.93(+2.10%)
Jun 18, 2021 43.39 44.38 43.39 44.27 477,604 -0.26(-0.58%)
Jun 17, 2021 44.99 45.25 44.47 44.53 221,884 -0.57(-1.26%)
Jun 16, 2021 45.71 45.71 44.98 45.10 216,047 -0.65(-1.42%)
Jun 15, 2021 46.65 46.65 45.70 45.75 197,703 -0.71(-1.53%)
Jun 14, 2021 47.12 47.28 46.36 46.46 290,878 -0.69(-1.46%)
Jun 11, 2021 46.51 47.16 46.47 47.15 228,982 +0.80(+1.73%)
Jun 10, 2021 46.32 46.65 46.09 46.35 398,106 +0.08(+0.17%)
Jun 09, 2021 46.72 46.80 46.12 46.27 257,841 -0.37(-0.79%)
Jun 08, 2021 46.14 46.93 46.02 46.64 346,759 +0.61(+1.33%)
Jun 07, 2021 46.15 46.19 45.62 46.03 749,741 +0.41(+0.90%)
Jun 04, 2021 46.42 46.51 45.42 45.62 658,209 -0.84(-1.81%)
Jun 03, 2021 45.99 46.55 45.77 46.46 766,153 +0.01(+0.02%)
Jun 02, 2021 46.82 46.96 46.19 46.45 654,904 -0.50(-1.06%)
Jun 01, 2021 45.99 47.01 45.83 46.95 376,754 +1.09(+2.38%)
May 28, 2021 44.53 46.08 44.53 45.86 507,925 +0.89(+1.98%)
May 27, 2021 45.66 46.41 44.96 44.97 550,837 -0.44(-0.97%)
May 26, 2021 45.38 45.73 45.04 45.41 822,274 +0.27(+0.60%)
May 25, 2021 46.24 46.51 45.08 45.14 1,038,611 -0.87(-1.89%)
May 24, 2021 46.47 46.78 45.49 46.01 526,936 -0.29(-0.63%)
May 21, 2021 47.02 47.58 45.83 46.30 1,217,348 -0.70(-1.49%)
May 20, 2021 45.85 47.84 45.40 47.00 1,223,466 +1.29(+2.82%)
May 19, 2021 45.12 46.37 44.19 45.71 1,965,913 +0.63(+1.40%)
May 18, 2021 45.00 45.58 43.75 45.08 8,298,549 +2.89(+6.85%)
May 17, 2021 42.51 45.01 41.71 42.19 963,754 -0.59(-1.38%)
May 14, 2021 42.32 42.90 42.32 42.78 195,432 +0.85(+2.03%)
May 13, 2021 40.62 42.25 40.51 41.93 203,324 +1.34(+3.30%)
May 12, 2021 42.36 42.67 40.40 40.59 175,796 -2.00(-4.70%)
May 11, 2021 42.13 43.12 42.01 42.59 150,317 -0.02(-0.05%)
May 10, 2021 42.55 43.46 42.41 42.61 252,398 -0.12(-0.28%)
May 07, 2021 42.70 42.80 42.05 42.73 95,708 +0.72(+1.71%)
May 06, 2021 42.66 43.59 41.39 42.01 180,019 -1.30(-3.00%)
May 05, 2021 43.59 43.59 42.60 43.31 192,619 +0.09(+0.21%)
May 04, 2021 43.09 43.43 42.80 43.22 160,588 -0.03(-0.07%)
May 03, 2021 43.04 43.59 42.14 43.25 236,289 +0.69(+1.62%)
Apr 30, 2021 42.13 42.86 41.71 42.56 239,500 -0.20(-0.47%)
Apr 29, 2021 42.99 43.48 42.14 42.76 117,936 -0.06(-0.14%)
Apr 28, 2021 42.53 42.86 42.01 42.82 154,055 +0.36(+0.85%)
Apr 27, 2021 42.09 42.98 41.55 42.46 143,547 +0.35(+0.83%)
Apr 26, 2021 42.96 43.03 42.02 42.11 154,788 -0.83(-1.93%)
Apr 23, 2021 42.50 43.15 41.80 42.94 232,900 +0.72(+1.71%)
Apr 22, 2021 42.78 42.78 41.58 42.22 125,159 -0.36(-0.85%)
Apr 21, 2021 41.62 42.76 41.37 42.58 171,335 +0.96(+2.31%)
Apr 20, 2021 42.76 42.80 41.27 41.62 249,936 -1.09(-2.55%)
Apr 19, 2021 43.61 43.99 42.44 42.71 181,709 -0.98(-2.24%)
Apr 16, 2021 43.46 43.96 43.06 43.69 212,800 +0.50(+1.16%)
Apr 15, 2021 42.52 43.19 42.16 43.19 172,080 +0.85(+2.01%)
Apr 14, 2021 41.85 42.66 41.00 42.34 175,689 +0.69(+1.66%)
Apr 13, 2021 41.91 42.13 39.61 41.65 189,468 -0.51(-1.21%)
Apr 12, 2021 41.69 42.24 41.23 42.16 208,065 +0.73(+1.76%)
Apr 09, 2021 40.84 41.52 40.62 41.43 196,800 +0.76(+1.86%)
Apr 08, 2021 40.85 40.85 40.04 40.67 204,061 -0.02(-0.04%)
Apr 07, 2021 41.16 41.16 40.54 40.69 216,360 -0.37(-0.90%)
Apr 06, 2021 41.10 41.55 40.81 41.06 198,864 -0.03(-0.07%)
Apr 05, 2021 40.45 41.25 40.20 41.09 209,057 +1.04(+2.60%)
Apr 01, 2021 38.61 40.37 38.38 40.05 262,900 +1.36(+3.52%)
Mar 31, 2021 38.82 39.38 38.40 38.69 199,662 -0.15(-0.39%)
Mar 30, 2021 38.35 39.20 38.01 38.84 140,343 +0.57(+1.48%)
Mar 29, 2021 38.61 39.48 36.49 38.27 279,048 -0.69(-1.76%)
Mar 26, 2021 38.56 39.01 37.94 38.96 131,700 +0.87(+2.28%)
Mar 25, 2021 37.08 38.22 36.91 38.09 123,486 +1.07(+2.89%)
Mar 24, 2021 37.96 38.80 36.97 37.02 175,424 -0.66(-1.75%)
Mar 23, 2021 38.36 38.76 37.49 37.68 155,587 -1.03(-2.66%)
Mar 22, 2021 39.32 39.75 38.61 38.71 151,690 -0.94(-2.37%)
Mar 19, 2021 38.35 39.66 38.18 39.65 733,700 +1.52(+3.99%)
Mar 18, 2021 38.41 38.95 37.97 38.13 137,519 -0.37(-0.96%)
Mar 17, 2021 39.38 39.40 38.35 38.50 153,871 -0.91(-2.31%)
Mar 16, 2021 39.83 40.23 38.89 39.41 169,400 -0.43(-1.08%)
Mar 15, 2021 40.00 40.19 39.03 39.84 148,642 -0.04(-0.10%)
Mar 12, 2021 39.68 40.26 39.63 39.88 200,800 +0.20(+0.50%)
Mar 11, 2021 39.30 39.71 38.75 39.68 147,655 +0.22(+0.56%)
Mar 10, 2021 39.31 40.17 39.07 39.46 240,195 +0.27(+0.69%)
Mar 09, 2021 39.10 39.48 38.45 39.19 199,983 +0.32(+0.82%)
Mar 08, 2021 37.45 39.16 37.43 38.87 179,801 +1.79(+4.83%)
Mar 05, 2021 36.86 37.27 36.20 37.08 333,800 +0.81(+2.23%)
Mar 04, 2021 36.55 37.21 35.99 36.27 332,583 -0.26(-0.71%)
Mar 03, 2021 35.74 37.08 35.74 36.53 260,457 +0.63(+1.75%)
Mar 02, 2021 37.33 38.59 35.70 35.90 407,904 -0.18(-0.50%)
Mar 01, 2021 35.99 37.00 34.40 36.08 507,602 +3.50(+10.74%)
Feb 26, 2021 32.13 33.21 31.98 32.58 255,200 +0.12(+0.37%)
Feb 25, 2021 33.44 33.96 32.34 32.46 213,202 -0.76(-2.29%)
Feb 24, 2021 31.93 33.47 31.73 33.22 199,796 +1.49(+4.70%)
Feb 23, 2021 31.35 31.90 31.22 31.73 165,659 +0.20(+0.63%)
Feb 22, 2021 30.87 31.67 30.69 31.53 204,867 +0.48(+1.56%)
Feb 19, 2021 31.59 31.96 31.00 31.05 680,600 -0.41(-1.32%)
Feb 18, 2021 30.79 31.75 30.58 31.46 557,833 +0.55(+1.78%)
Feb 17, 2021 31.05 31.31 30.50 30.91 243,336 -0.37(-1.18%)
Feb 16, 2021 31.43 31.67 30.63 31.28 584,517 -0.01(-0.03%)
Feb 12, 2021 31.20 31.59 30.89 31.29 177,000 +0.06(+0.19%)
Feb 11, 2021 31.89 32.17 30.84 31.23 182,045 -0.68(-2.13%)
Feb 10, 2021 32.59 32.84 31.75 31.91 249,847 -0.35(-1.08%)
Feb 09, 2021 32.25 32.67 31.84 32.26 342,517 +0.19(+0.59%)
Feb 08, 2021 31.59 32.48 31.59 32.07 165,811 +0.17(+0.53%)
Feb 05, 2021 32.55 32.60 31.38 31.90 179,200 -0.23(-0.72%)
Feb 04, 2021 31.94 32.26 31.69 32.13 170,421 +0.37(+1.16%)
Feb 03, 2021 31.46 32.12 31.22 31.76 120,026 +0.16(+0.51%)
Feb 02, 2021 31.19 31.97 30.71 31.60 208,583 +0.93(+3.03%)
Feb 01, 2021 30.85 31.37 30.08 30.67 231,617 +0.00(+0.00%)
Jan 29, 2021 32.12 32.62 30.35 30.67 379,100 -1.36(-4.25%)
Jan 28, 2021 33.35 33.82 31.59 32.03 256,491 -1.32(-3.96%)
Jan 27, 2021 34.66 35.03 32.43 33.35 306,275 -1.94(-5.50%)
Jan 26, 2021 35.22 36.33 33.76 35.29 242,391 +1.66(+4.94%)
Jan 25, 2021 33.69 34.48 33.31 33.63 105,572 +0.01(+0.03%)
Jan 22, 2021 32.92 33.67 32.60 33.62 143,200 +0.28(+0.84%)
Jan 21, 2021 34.42 34.42 32.88 33.34 161,014 -0.95(-2.77%)
Jan 20, 2021 34.61 35.60 34.08 34.29 208,510 -0.34(-0.98%)
Jan 19, 2021 32.77 34.72 32.39 34.63 306,014 +2.24(+6.92%)
Jan 15, 2021 32.86 33.30 32.00 32.39 216,500 -0.77(-2.32%)
Jan 14, 2021 32.26 33.40 32.14 33.16 151,242 +1.11(+3.46%)
Jan 13, 2021 32.56 32.60 31.89 32.05 133,627 -0.51(-1.57%)
Jan 12, 2021 32.02 32.63 31.80 32.56 113,523 +0.66(+2.07%)
Jan 11, 2021 32.03 32.46 31.67 31.90 138,169 -0.45(-1.39%)
Jan 08, 2021 33.29 33.29 32.05 32.35 208,300 -0.93(-2.79%)
Jan 07, 2021 32.73 33.64 32.62 33.28 206,731 +0.30(+0.91%)
Jan 06, 2021 31.25 33.27 30.99 32.98 332,904 +2.15(+6.97%)
Jan 05, 2021 29.07 31.29 29.07 30.83 242,856 +1.25(+4.23%)
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.