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 (%)
Dec 31, 2009 28.92 28.95 28.95 28.95 224,039 -0.18(-0.60%)
Dec 30, 2009 28.37 29.13 28.37 29.13 31,001 +0.73(+2.57%)
Dec 29, 2009 28.07 28.78 27.80 28.40 29,341 +0.30(+1.06%)
Dec 28, 2009 27.93 28.11 27.43 28.10 37,548 +0.17(+0.60%)
Dec 24, 2009 27.91 28.05 27.78 27.93 14,346 +0.04(+0.13%)
Dec 23, 2009 27.86 28.11 27.46 27.90 33,418 +0.20(+0.73%)
Dec 22, 2009 27.51 27.99 27.27 27.70 60,574 +0.30(+1.09%)
Dec 21, 2009 27.47 27.87 27.23 27.40 56,327 -0.01(-0.03%)
Dec 18, 2009 27.32 27.45 26.61 27.41 146,977 +0.33(+1.23%)
Dec 17, 2009 27.17 27.34 26.88 27.07 41,262 -0.19(-0.71%)
Dec 16, 2009 27.23 27.41 27.01 27.27 50,224 +0.22(+0.81%)
Dec 15, 2009 27.15 27.29 26.83 27.05 69,652 -0.19(-0.71%)
Dec 14, 2009 26.85 27.24 26.77 27.24 32,717 +0.41(+1.54%)
Dec 11, 2009 26.39 26.85 26.39 26.83 24,183 +0.33(+1.26%)
Dec 10, 2009 26.84 26.96 26.38 26.49 27,710 -0.32(-1.18%)
Dec 09, 2009 26.67 26.85 26.48 26.81 23,789 +0.33(+1.26%)
Dec 08, 2009 26.58 26.88 26.43 26.48 31,290 -0.10(-0.36%)
Dec 07, 2009 26.43 26.70 26.05 26.57 46,038 +0.21(+0.80%)
Dec 04, 2009 26.64 26.64 26.18 26.36 61,493 +0.27(+1.04%)
Dec 03, 2009 26.73 26.86 26.05 26.09 52,667 -0.47(-1.75%)
Dec 02, 2009 26.70 26.71 26.28 26.55 42,019 -0.04(-0.13%)
Dec 01, 2009 26.62 26.91 26.26 26.59 64,998 +0.17(+0.63%)
Nov 30, 2009 26.35 26.75 25.63 26.42 71,313 +0.04(+0.13%)
Nov 27, 2009 25.83 26.58 25.47 26.39 28,496 -0.40(-1.48%)
Nov 25, 2009 27.06 27.41 26.62 26.78 53,186 -0.27(-1.01%)
Nov 24, 2009 26.67 27.09 26.28 27.06 132,384 +0.32(+1.18%)
Nov 23, 2009 25.47 26.74 25.47 26.74 116,626 +1.08(+4.21%)
Nov 20, 2009 25.37 25.67 25.34 25.66 32,462 +0.04(+0.14%)
Nov 19, 2009 25.41 25.69 25.02 25.62 81,006 -0.07(-0.27%)
Nov 18, 2009 25.76 25.76 25.40 25.69 25,478 -0.08(-0.31%)
Nov 17, 2009 25.19 25.83 25.07 25.77 51,216 +0.54(+2.12%)
Nov 16, 2009 25.30 25.47 24.92 25.24 48,256 +0.16(+0.63%)
Nov 13, 2009 24.61 25.23 24.46 25.08 47,788 +0.47(+1.93%)
Nov 12, 2009 25.04 25.18 24.48 24.60 44,013 -0.61(-2.44%)
Nov 11, 2009 25.47 25.47 24.92 25.22 34,046 -0.07(-0.28%)
Nov 10, 2009 25.43 25.51 25.09 25.29 36,952 -0.29(-1.13%)
Nov 09, 2009 25.22 25.72 24.87 25.58 66,837 +0.65(+2.61%)
Nov 06, 2009 22.88 25.05 22.87 24.93 66,830 +1.85(+8.03%)
Nov 05, 2009 23.44 23.44 22.78 23.08 72,240 -0.23(-0.98%)
Nov 04, 2009 24.60 24.75 23.26 23.30 53,743 -1.25(-5.08%)
Nov 03, 2009 23.96 24.56 23.87 24.55 30,038 +0.46(+1.90%)
Nov 02, 2009 24.12 24.28 23.43 24.09 38,355 +0.05(+0.22%)
Oct 30, 2009 24.26 24.86 23.77 24.04 67,947 -0.46(-1.86%)
Oct 29, 2009 24.56 24.79 24.32 24.50 26,830 +0.25(+1.01%)
Oct 28, 2009 24.99 25.26 24.24 24.25 37,663 -0.84(-3.36%)
Oct 27, 2009 25.39 25.61 25.00 25.10 26,470 -0.13(-0.52%)
Oct 26, 2009 25.61 25.95 25.21 25.23 24,389 -0.37(-1.44%)
Oct 23, 2009 25.80 26.13 25.53 25.60 33,904 -0.42(-1.62%)
Oct 22, 2009 25.12 26.08 25.00 26.02 41,383 +0.70(+2.78%)
Oct 21, 2009 26.16 26.25 25.24 25.32 66,087 -0.74(-2.83%)
Oct 20, 2009 26.14 26.19 25.82 26.05 25,787 +0.00(+0.00%)
Oct 19, 2009 26.12 26.22 25.97 26.05 31,414 -0.05(-0.20%)
Oct 16, 2009 25.86 26.18 25.83 26.11 40,936 +0.02(+0.07%)
Oct 15, 2009 26.26 26.26 25.92 26.09 47,672 -0.06(-0.23%)
Oct 14, 2009 26.18 26.25 25.91 26.15 32,411 +0.21(+0.81%)
Oct 13, 2009 26.10 26.18 25.84 25.94 38,161 -0.11(-0.44%)
Oct 12, 2009 26.05 26.18 25.85 26.05 35,260 -0.09(-0.34%)
Oct 09, 2009 26.05 26.29 25.95 26.14 67,158 +0.15(+0.57%)
Oct 08, 2009 26.33 26.60 25.85 25.99 102,191 +0.04(+0.17%)
Oct 07, 2009 25.50 26.26 25.50 25.95 90,592 +0.27(+1.06%)
Oct 06, 2009 25.52 25.69 25.38 25.68 38,082 +0.49(+1.95%)
Oct 05, 2009 25.24 25.68 24.82 25.18 50,292 +0.15(+0.60%)
Oct 02, 2009 24.46 25.24 24.46 25.03 44,272 +0.24(+0.96%)
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.