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 28, 2007 32.11 32.11 30.74 30.95 51,282 -0.69(-2.17%)
Sep 27, 2007 31.69 31.69 31.30 31.63 46,383 +0.14(+0.45%)
Sep 26, 2007 31.05 31.80 30.74 31.49 176,194 +0.71(+2.31%)
Sep 25, 2007 30.02 30.83 29.98 30.78 108,911 +0.32(+1.07%)
Sep 24, 2007 30.30 30.55 30.11 30.45 72,278 -0.10(-0.32%)
Sep 21, 2007 30.17 30.62 29.82 30.55 211,788 +0.70(+2.35%)
Sep 20, 2007 30.24 30.74 29.84 29.85 95,740 -0.51(-1.68%)
Sep 19, 2007 30.81 30.81 30.30 30.36 127,103 -0.17(-0.55%)
Sep 18, 2007 29.59 30.65 29.59 30.52 79,838 +0.69(+2.33%)
Sep 17, 2007 29.82 30.24 29.59 29.83 28,520 -0.02(-0.06%)
Sep 14, 2007 29.35 29.87 28.86 29.85 77,869 +0.13(+0.44%)
Sep 13, 2007 29.58 29.96 29.48 29.72 67,305 +0.09(+0.30%)
Sep 12, 2007 29.49 29.76 29.30 29.63 87,574 +0.08(+0.27%)
Sep 11, 2007 29.51 29.73 29.28 29.55 105,495 +0.30(+1.02%)
Sep 10, 2007 28.80 29.51 28.30 29.25 81,335 +0.69(+2.40%)
Sep 07, 2007 29.34 29.48 28.00 28.57 76,768 -0.89(-3.01%)
Sep 06, 2007 29.36 29.66 29.34 29.45 31,473 +0.13(+0.45%)
Sep 05, 2007 29.19 29.87 29.08 29.32 72,832 +0.00(+0.00%)
Sep 04, 2007 29.49 29.64 28.94 29.32 52,354 -0.32(-1.07%)
Aug 31, 2007 29.21 30.49 29.08 29.64 57,194 +0.68(+2.34%)
Aug 30, 2007 29.35 29.35 28.29 28.96 69,866 -0.71(-2.40%)
Aug 29, 2007 30.06 30.06 29.44 29.67 113,338 -0.08(-0.27%)
Aug 28, 2007 29.68 29.83 29.51 29.75 67,777 +0.03(+0.09%)
Aug 27, 2007 29.65 29.91 29.41 29.73 60,788 -0.11(-0.38%)
Aug 24, 2007 29.65 30.80 29.61 29.84 52,142 +0.17(+0.56%)
Aug 23, 2007 29.38 31.01 29.33 29.67 84,299 -0.25(-0.82%)
Aug 22, 2007 29.89 30.30 29.61 29.92 112,998 +0.33(+1.13%)
Aug 21, 2007 29.66 29.82 29.34 29.59 40,854 +0.17(+0.57%)
Aug 20, 2007 29.33 29.79 29.08 29.42 54,051 +0.27(+0.93%)
Aug 17, 2007 30.60 30.60 28.82 29.15 79,749 -0.28(-0.96%)
Aug 16, 2007 29.26 30.49 28.48 29.43 165,124 +0.19(+0.66%)
Aug 15, 2007 29.16 29.61 28.73 29.23 154,865 +0.25(+0.85%)
Aug 14, 2007 28.11 29.34 28.11 28.99 178,883 +1.06(+3.81%)
Aug 13, 2007 28.66 29.12 27.65 27.92 151,526 -0.12(-0.44%)
Aug 10, 2007 26.66 28.57 26.05 28.05 117,163 +0.98(+3.64%)
Aug 09, 2007 26.17 27.59 26.14 27.06 206,808 +0.23(+0.85%)
Aug 08, 2007 27.76 28.07 26.20 26.84 182,316 -0.52(-1.89%)
Aug 07, 2007 27.49 27.75 26.98 27.35 88,624 -0.09(-0.32%)
Aug 06, 2007 27.64 28.13 27.01 27.44 109,649 +0.10(+0.35%)
Aug 03, 2007 27.59 28.83 27.13 27.35 81,862 -1.16(-4.07%)
Aug 02, 2007 28.21 28.54 27.47 28.50 73,286 +0.40(+1.41%)
Aug 01, 2007 27.48 28.37 27.29 28.11 104,680 +0.55(+2.01%)
Jul 31, 2007 27.52 28.19 27.21 27.56 56,924 +0.26(+0.97%)
Jul 30, 2007 27.80 28.94 27.06 27.29 146,768 -0.47(-1.68%)
Jul 27, 2007 27.83 28.21 27.37 27.76 103,830 -0.11(-0.41%)
Jul 26, 2007 28.17 28.57 27.34 27.87 77,923 -0.79(-2.76%)
Jul 25, 2007 29.77 30.00 28.60 28.66 83,090 -0.83(-2.80%)
Jul 24, 2007 29.86 30.24 29.41 29.49 80,378 -0.55(-1.84%)
Jul 23, 2007 30.20 30.52 29.95 30.04 71,216 +0.02(+0.06%)
Jul 20, 2007 30.68 30.89 29.82 30.02 39,841 -0.73(-2.37%)
Jul 19, 2007 31.09 31.49 30.75 30.75 33,492 -0.18(-0.60%)
Jul 18, 2007 31.54 31.61 30.73 30.94 37,509 -0.75(-2.36%)
Jul 17, 2007 32.46 32.49 31.66 31.68 52,321 -0.15(-0.47%)
Jul 16, 2007 31.80 32.07 31.54 31.83 29,912 -0.12(-0.38%)
Jul 13, 2007 31.73 32.06 31.49 31.96 25,350 +0.09(+0.28%)
Jul 12, 2007 31.77 32.20 31.51 31.87 44,464 +0.25(+0.81%)
Jul 11, 2007 31.82 32.06 31.30 31.61 33,575 +0.02(+0.06%)
Jul 10, 2007 32.24 32.40 31.40 31.60 49,372 -0.89(-2.73%)
Jul 09, 2007 32.41 32.98 32.24 32.48 76,053 +0.20(+0.63%)
Jul 06, 2007 32.48 32.54 32.19 32.28 29,709 -0.22(-0.68%)
Jul 05, 2007 32.47 33.12 32.40 32.50 84,748 +0.00(+0.00%)
Jul 03, 2007 32.55 32.55 32.27 32.50 61,000 +0.04(+0.11%)
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.