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, 2017 34.50 33.95 34.42 209,446 +0.23(+0.66%)
Jul 28, 2017 35.15 35.35 34.07 34.20 287,607 -1.07(-3.03%)
Jul 27, 2017 35.73 35.81 34.98 35.27 154,160 -0.37(-1.03%)
Jul 26, 2017 35.27 35.67 34.90 35.64 217,255 +0.40(+1.15%)
Jul 25, 2017 34.73 35.86 34.73 35.23 356,960 +0.52(+1.49%)
Jul 24, 2017 34.81 34.97 34.57 34.72 174,336 -0.11(-0.32%)
Jul 21, 2017 35.07 35.07 34.60 34.83 216,447 +0.08(+0.22%)
Jul 20, 2017 34.26 34.88 33.98 34.75 162,039 +0.54(+1.56%)
Jul 19, 2017 33.50 34.23 33.49 34.22 145,812 +0.75(+2.24%)
Jul 18, 2017 33.52 33.66 33.20 33.47 134,545 -0.11(-0.34%)
Jul 17, 2017 33.49 33.95 33.25 33.58 172,205 +0.10(+0.31%)
Jul 14, 2017 34.11 34.20 33.44 33.48 170,303 -0.54(-1.60%)
Jul 13, 2017 34.08 34.45 33.76 34.02 278,951 -0.06(-0.17%)
Jul 12, 2017 33.56 34.20 33.13 34.08 400,648 +0.98(+2.95%)
Jul 11, 2017 30.92 33.13 30.83 33.10 634,793 +2.28(+7.40%)
Jul 10, 2017 30.16 30.91 30.03 30.82 296,330 +0.57(+1.89%)
Jul 07, 2017 29.97 30.56 29.68 30.25 206,718 +0.39(+1.32%)
Jul 06, 2017 30.77 29.61 29.85 214,499 -0.92(-2.99%)
Jul 05, 2017 31.43 31.45 30.42 30.77 187,678 -0.64(-2.03%)
Jul 03, 2017 31.25 31.65 31.02 31.41 132,092 +0.38(+1.21%)
Jun 30, 2017 30.65 31.20 30.50 31.04 157,261 +0.43(+1.41%)
Jun 29, 2017 30.56 30.80 30.20 30.60 118,571 +0.05(+0.15%)
Jun 28, 2017 30.37 30.80 29.98 30.56 182,207 +0.28(+0.93%)
Jun 27, 2017 30.74 30.89 30.27 30.28 106,814 -0.51(-1.65%)
Jun 26, 2017 31.47 31.52 30.74 30.78 133,215 -0.61(-1.94%)
Jun 23, 2017 30.89 31.48 30.66 31.39 358,774 +0.55(+1.80%)
Jun 22, 2017 30.66 31.16 30.30 30.84 376,787 +0.20(+0.64%)
Jun 21, 2017 30.73 30.86 30.43 30.64 225,244 -0.08(-0.24%)
Jun 20, 2017 31.98 32.28 30.72 30.72 148,027 -1.39(-4.33%)
Jun 19, 2017 32.38 32.38 31.95 32.11 292,087 -0.19(-0.58%)
Jun 16, 2017 32.58 32.70 31.71 32.29 798,902 -1.25(-3.72%)
Jun 15, 2017 33.71 33.90 33.34 33.54 376,896 -0.42(-1.24%)
Jun 14, 2017 33.83 34.08 33.34 33.96 248,391 +0.12(+0.36%)
Jun 13, 2017 33.95 34.53 33.51 33.84 273,847 -0.05(-0.14%)
Jun 12, 2017 34.41 34.89 33.72 33.89 249,191 -0.58(-1.69%)
Jun 09, 2017 33.59 34.64 33.20 34.47 328,730 +0.92(+2.74%)
Jun 08, 2017 33.18 33.77 31.27 33.55 259,329 +0.37(+1.10%)
Jun 07, 2017 32.94 33.52 32.64 33.19 255,213 +0.20(+0.60%)
Jun 06, 2017 33.14 33.56 32.55 32.99 291,084 -0.32(-0.96%)
Jun 05, 2017 33.33 33.50 32.82 33.31 214,965 +0.00(+0.00%)
Jun 02, 2017 32.85 33.64 32.34 33.31 281,958 +0.54(+1.63%)
Jun 01, 2017 31.99 32.83 31.80 32.77 404,037 +0.81(+2.53%)
May 31, 2017 32.21 32.21 31.39 31.97 285,675 -0.03(-0.09%)
May 30, 2017 32.25 32.25 31.85 31.99 142,834 -0.29(-0.90%)
May 26, 2017 32.62 32.75 32.01 32.28 257,672 -0.36(-1.09%)
May 25, 2017 32.51 32.73 32.44 32.64 218,056 +0.26(+0.81%)
May 24, 2017 32.60 32.68 32.18 32.38 221,184 -0.08(-0.26%)
May 23, 2017 32.55 32.55 31.96 32.46 331,461 -0.10(-0.32%)
May 22, 2017 31.84 33.17 31.71 32.57 370,062 +0.96(+3.05%)
May 19, 2017 31.67 31.84 31.31 31.60 272,245 -0.09(-0.30%)
May 18, 2017 32.28 32.48 31.57 31.70 242,145 -0.60(-1.86%)
May 17, 2017 32.60 33.00 32.25 32.29 212,544 -0.65(-1.96%)
May 16, 2017 33.62 33.62 32.59 32.94 244,703 +0.09(+0.29%)
May 15, 2017 32.83 33.54 32.70 32.85 229,349 +0.03(+0.09%)
May 12, 2017 32.86 33.11 32.44 32.82 282,087 -0.13(-0.40%)
May 11, 2017 31.22 33.55 31.22 32.95 446,424 +0.43(+1.32%)
May 10, 2017 29.96 33.13 29.49 32.52 788,724 -1.20(-3.55%)
May 09, 2017 32.44 35.92 31.12 33.72 370,729 +0.66(+2.01%)
May 08, 2017 33.33 33.44 32.94 33.05 332,598 -0.38(-1.15%)
May 05, 2017 33.32 33.50 33.06 33.44 190,745 +0.16(+0.48%)
May 04, 2017 33.19 33.39 32.83 33.28 264,562 +0.14(+0.42%)
May 03, 2017 32.60 33.21 32.54 33.14 167,050 +0.37(+1.11%)
May 02, 2017 32.69 32.80 32.41 32.77 179,002 +0.08(+0.26%)
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.