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, 2009 23.91 24.31 23.44 23.59 49,865 -0.48(-2.01%)
Jul 30, 2009 24.33 24.66 23.74 24.08 60,795 -0.25(-1.05%)
Jul 29, 2009 24.59 24.69 24.24 24.33 38,062 -0.25(-1.04%)
Jul 28, 2009 24.58 25.04 24.28 24.59 47,718 -0.15(-0.60%)
Jul 27, 2009 24.71 24.82 24.31 24.74 29,555 +0.21(+0.86%)
Jul 24, 2009 24.87 25.11 24.45 24.53 26,289 -0.42(-1.69%)
Jul 23, 2009 24.03 25.65 23.53 24.95 168,540 +0.92(+3.84%)
Jul 22, 2009 23.99 24.21 23.69 24.02 69,290 +0.32(+1.37%)
Jul 21, 2009 23.85 23.85 23.50 23.70 43,882 +0.03(+0.11%)
Jul 20, 2009 24.09 24.09 23.23 23.67 64,230 -0.17(-0.70%)
Jul 17, 2009 23.72 23.84 23.45 23.84 72,455 +0.12(+0.52%)
Jul 16, 2009 23.28 23.72 23.14 23.72 23,187 +0.23(+0.97%)
Jul 15, 2009 22.90 23.49 22.69 23.49 68,993 +0.77(+3.40%)
Jul 14, 2009 22.57 22.74 22.26 22.72 35,052 +0.11(+0.51%)
Jul 13, 2009 22.12 22.65 21.72 22.60 47,807 +0.16(+0.70%)
Jul 10, 2009 22.61 22.94 22.00 22.44 46,364 +1.81(+8.77%)
Jul 10, 2009 20.34 20.80 20.20 20.63 576,378 -0.37(-1.76%)
Jul 09, 2009 21.29 21.71 20.82 21.00 368,731 -1.55(-6.86%)
Jul 02, 2009 22.79 23.18 22.31 22.55 253,638 -1.68(-6.93%)
Jul 01, 2009 24.75 24.90 24.15 24.23 215,615 +1.84(+8.24%)
Jun 25, 2009 22.22 22.50 21.83 22.38 65,367 +0.48(+2.21%)
Jun 24, 2009 21.77 22.07 21.42 21.90 118,940 +0.44(+2.05%)
Jun 23, 2009 21.85 22.31 21.42 21.46 40,476 -0.31(-1.41%)
Jun 22, 2009 22.14 22.22 21.10 21.77 96,398 -0.48(-2.17%)
Jun 19, 2009 23.15 23.15 22.20 22.25 75,118 -0.50(-2.20%)
Jun 18, 2009 22.50 22.94 22.35 22.75 33,193 +0.19(+0.86%)
Jun 17, 2009 21.98 22.96 21.98 22.56 41,784 +0.55(+2.51%)
Jun 16, 2009 22.87 23.04 21.93 22.00 54,267 -0.93(-4.06%)
Jun 15, 2009 22.71 23.02 22.28 22.94 63,465 -0.25(-1.06%)
Jun 12, 2009 23.49 23.62 22.29 23.18 58,324 -0.44(-1.86%)
Jun 11, 2009 23.65 23.76 23.13 23.62 57,925 -0.03(-0.11%)
Jun 10, 2009 23.76 23.76 22.87 23.65 77,621 +0.16(+0.67%)
Jun 09, 2009 23.70 23.72 23.42 23.49 44,805 -0.02(-0.07%)
Jun 08, 2009 23.55 23.81 23.11 23.51 104,944 +0.03(+0.11%)
Jun 05, 2009 23.82 23.82 23.11 23.48 52,146 -0.18(-0.74%)
Jun 04, 2009 23.48 23.81 23.02 23.66 39,513 +0.25(+1.05%)
Jun 03, 2009 23.39 23.67 22.98 23.41 61,514 -0.30(-1.26%)
Jun 02, 2009 23.57 23.85 23.23 23.71 95,734 +0.10(+0.41%)
Jun 01, 2009 23.34 23.73 23.19 23.61 101,621 +0.68(+2.95%)
May 29, 2009 23.11 24.02 22.76 22.94 119,289 -0.02(-0.08%)
May 28, 2009 22.72 23.18 22.20 22.95 139,240 +0.35(+1.55%)
May 27, 2009 22.24 23.00 21.35 22.60 226,487 +0.33(+1.46%)
May 26, 2009 20.17 22.40 20.17 22.28 247,485 +2.22(+11.08%)
May 22, 2009 19.80 20.79 19.72 20.05 139,125 +0.33(+1.65%)
May 21, 2009 19.95 20.50 19.54 19.73 131,059 -0.43(-2.13%)
May 20, 2009 20.70 20.71 19.98 20.16 128,565 -0.48(-2.34%)
May 19, 2009 20.36 20.92 20.07 20.64 105,349 +0.06(+0.30%)
May 18, 2009 19.96 20.75 19.59 20.58 153,651 +1.00(+5.11%)
May 15, 2009 19.86 20.77 19.47 19.58 111,360 -0.16(-0.80%)
May 14, 2009 19.04 19.91 19.04 19.74 112,047 +0.85(+4.51%)
May 13, 2009 18.86 19.38 18.57 18.89 109,478 -0.01(-0.05%)
May 12, 2009 19.19 19.28 18.68 18.89 132,753 -0.23(-1.19%)
May 11, 2009 19.41 19.62 18.97 19.12 102,399 -0.27(-1.40%)
May 08, 2009 17.83 19.40 17.83 19.40 174,365 +1.59(+8.93%)
May 07, 2009 18.10 18.10 17.21 17.81 86,905 -0.20(-1.12%)
May 06, 2009 18.45 18.53 17.75 18.01 46,449 -0.27(-1.49%)
May 05, 2009 17.41 18.58 17.22 18.28 208,989 +0.81(+4.63%)
May 04, 2009 17.53 17.60 16.89 17.47 150,342 +0.60(+3.54%)
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.