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 29, 2006 27.26 27.81 27.26 27.53 28,033 +0.38(+1.39%)
Sep 28, 2006 26.35 27.23 26.34 27.15 111,965 +0.89(+3.38%)
Sep 27, 2006 25.96 26.35 25.96 26.26 32,744 +0.25(+0.98%)
Sep 26, 2006 26.06 26.36 25.95 26.01 44,576 -0.02(-0.07%)
Sep 25, 2006 25.96 26.26 25.88 26.03 30,213 -0.16(-0.60%)
Sep 22, 2006 26.04 26.53 26.04 26.19 143,850 +0.05(+0.20%)
Sep 21, 2006 26.31 26.48 26.05 26.13 96,938 -0.22(-0.83%)
Sep 20, 2006 26.57 26.57 25.92 26.35 42,449 -0.10(-0.37%)
Sep 19, 2006 26.16 26.57 26.10 26.45 56,897 +0.23(+0.87%)
Sep 18, 2006 26.18 26.35 25.99 26.22 65,010 -0.04(-0.17%)
Sep 15, 2006 25.99 26.41 25.84 26.26 108,078 +0.53(+2.05%)
Sep 14, 2006 26.38 26.38 25.47 25.74 89,630 -0.76(-2.85%)
Sep 13, 2006 25.76 26.87 25.73 26.49 49,278 +0.79(+3.08%)
Sep 12, 2006 25.72 26.05 25.39 25.70 28,264 +0.14(+0.55%)
Sep 11, 2006 26.54 26.70 25.36 25.56 49,261 -1.08(-4.06%)
Sep 08, 2006 26.62 26.98 26.61 26.64 9,596 +0.03(+0.10%)
Sep 07, 2006 26.48 26.81 26.39 26.62 31,534 +0.01(+0.03%)
Sep 06, 2006 26.74 26.98 26.61 26.61 14,321 -0.28(-1.05%)
Sep 05, 2006 26.89 27.04 26.57 26.89 13,788 +0.07(+0.26%)
Sep 01, 2006 27.27 27.71 26.62 26.82 32,391 -0.64(-2.34%)
Aug 31, 2006 28.55 28.55 27.24 27.46 31,967 -1.21(-4.23%)
Aug 30, 2006 29.17 29.17 27.41 28.67 12,745 -0.32(-1.09%)
Aug 29, 2006 28.13 29.00 27.01 28.99 13,704 +0.96(+3.42%)
Aug 28, 2006 27.84 28.07 27.16 28.03 3,253 +0.26(+0.95%)
Aug 25, 2006 27.14 27.87 27.10 27.77 74,333 +0.54(+1.97%)
Aug 24, 2006 28.57 28.57 26.84 27.23 52,527 -1.45(-5.05%)
Aug 23, 2006 29.00 29.00 27.97 28.68 12,637 -0.08(-0.27%)
Aug 22, 2006 27.26 28.76 27.26 28.76 4,816 +0.50(+1.77%)
Aug 21, 2006 28.60 28.60 27.37 28.26 7,316 -0.47(-1.62%)
Aug 18, 2006 28.55 29.67 26.95 28.72 38,221 +0.32(+1.11%)
Aug 17, 2006 28.45 28.97 27.34 28.41 28,116 -0.48(-1.67%)
Aug 16, 2006 28.46 28.96 28.35 28.89 12,043 +0.23(+0.80%)
Aug 15, 2006 27.49 28.98 27.49 28.66 27,395 +0.93(+3.36%)
Aug 14, 2006 27.36 28.98 27.36 27.73 38,256 +0.11(+0.41%)
Aug 11, 2006 28.58 28.58 27.23 27.62 40,141 -1.20(-4.18%)
Aug 10, 2006 28.55 28.82 27.79 28.82 6,742 +0.01(+0.03%)
Aug 09, 2006 29.87 31.27 28.64 28.81 158,113 -0.61(-2.09%)
Aug 08, 2006 30.16 30.16 28.94 29.43 9,500 -0.56(-1.87%)
Aug 07, 2006 29.57 30.50 29.57 29.99 14,348 +0.11(+0.38%)
Aug 04, 2006 30.85 31.61 29.24 29.87 10,111 -0.40(-1.33%)
Aug 03, 2006 29.76 30.61 28.71 30.28 17,536 +0.17(+0.55%)
Aug 02, 2006 31.01 31.28 29.54 30.11 21,847 -0.58(-1.89%)
Aug 01, 2006 31.00 32.93 29.82 30.69 10,525 -0.70(-2.24%)
Jul 31, 2006 30.94 31.84 29.22 31.39 34,707 -0.37(-1.16%)
Jul 28, 2006 30.14 33.29 28.79 31.76 15,188 +1.93(+6.48%)
Jul 27, 2006 30.64 30.65 28.78 29.83 120,399 -0.47(-1.57%)
Jul 26, 2006 30.40 30.74 29.24 30.31 94,909 -0.18(-0.58%)
Jul 25, 2006 28.79 31.18 28.79 30.48 41,272 +0.64(+2.15%)
Jul 24, 2006 29.12 30.17 28.91 29.84 26,501 +0.56(+1.92%)
Jul 21, 2006 29.19 29.77 28.79 29.28 40,634 -0.18(-0.63%)
Jul 20, 2006 30.56 30.74 29.05 29.46 13,045 -0.96(-3.15%)
Jul 19, 2006 29.95 30.79 29.87 30.42 149,181 +0.55(+1.85%)
Jul 18, 2006 30.59 30.59 29.59 29.87 78,331 -0.69(-2.27%)
Jul 17, 2006 30.74 30.76 30.03 30.56 23,721 -0.18(-0.57%)
Jul 14, 2006 29.32 30.74 29.32 30.74 46,652 +0.36(+1.19%)
Jul 13, 2006 29.65 31.18 29.44 30.38 52,474 +0.24(+0.79%)
Jul 12, 2006 30.63 30.76 29.60 30.14 37,091 -0.61(-2.00%)
Jul 11, 2006 30.18 30.88 29.76 30.75 24,498 +0.40(+1.33%)
Jul 10, 2006 29.89 30.40 29.89 30.35 67,265 +0.33(+1.11%)
Jul 07, 2006 30.01 31.05 29.78 30.02 17,102 -0.25(-0.84%)
Jul 06, 2006 31.75 32.86 29.50 30.27 45,678 -1.61(-5.04%)
Jul 05, 2006 31.57 32.48 31.57 31.88 38,021 -0.61(-1.87%)
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.