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 (%)
Nov 30, 2016 33.80 34.19 33.55 34.09 380,688 +0.30(+0.88%)
Nov 29, 2016 34.06 34.23 33.53 33.79 192,928 -0.14(-0.41%)
Nov 28, 2016 33.96 34.45 33.70 33.93 234,139 -0.17(-0.49%)
Nov 25, 2016 33.83 34.22 33.33 34.10 85,621 +0.22(+0.66%)
Nov 23, 2016 33.87 33.87 33.87 0 +0.03(+0.08%)
Nov 22, 2016 33.55 33.86 33.29 33.84 237,112 +0.39(+1.17%)
Nov 21, 2016 34.25 34.59 33.37 33.45 259,672 -0.73(-2.13%)
Nov 18, 2016 33.99 34.23 33.65 34.18 307,367 +0.32(+0.94%)
Nov 17, 2016 33.39 33.92 32.96 33.86 192,788 +0.46(+1.37%)
Nov 16, 2016 32.84 33.50 32.71 33.41 287,125 +0.25(+0.76%)
Nov 15, 2016 33.51 33.51 32.34 33.16 320,243 -0.07(-0.20%)
Nov 14, 2016 32.54 33.39 32.20 33.22 335,307 +0.97(+3.00%)
Nov 11, 2016 31.09 32.32 30.85 32.25 393,598 +1.23(+3.96%)
Nov 10, 2016 31.72 31.90 30.79 31.02 403,314 -0.38(-1.22%)
Nov 09, 2016 30.27 31.48 29.37 31.41 278,530 +0.45(+1.44%)
Nov 08, 2016 31.05 31.18 30.57 30.96 253,649 -0.23(-0.75%)
Nov 07, 2016 32.32 32.49 29.48 31.19 775,268 -0.09(-0.30%)
Nov 04, 2016 31.53 31.89 31.19 31.28 583,975 -0.34(-1.09%)
Nov 03, 2016 33.43 33.43 31.52 31.63 408,272 -1.67(-5.01%)
Nov 02, 2016 32.80 33.33 32.55 33.30 256,916 +0.35(+1.07%)
Nov 01, 2016 33.01 33.27 31.90 32.94 313,472 +0.02(+0.06%)
Oct 31, 2016 32.72 32.94 32.30 32.92 232,833 +0.20(+0.63%)
Oct 28, 2016 32.59 32.89 32.56 32.72 99,481 +0.16(+0.49%)
Oct 27, 2016 32.68 32.70 32.15 32.56 179,442 -0.06(-0.17%)
Oct 26, 2016 32.64 32.82 32.49 32.62 176,333 +0.05(+0.14%)
Oct 25, 2016 32.42 32.80 32.42 32.57 118,223 +0.15(+0.46%)
Oct 24, 2016 32.03 32.54 31.84 32.42 206,501 +0.63(+1.99%)
Oct 21, 2016 31.55 31.82 31.26 31.79 180,102 +0.04(+0.12%)
Oct 20, 2016 32.48 32.59 31.73 31.75 309,562 -0.87(-2.66%)
Oct 19, 2016 32.82 32.83 32.40 32.62 224,359 -0.31(-0.93%)
Oct 18, 2016 32.84 33.07 32.80 32.92 250,244 +0.22(+0.68%)
Oct 17, 2016 32.76 33.01 32.50 32.70 422,734 -0.08(-0.26%)
Oct 14, 2016 32.70 32.93 32.49 32.78 230,618 +0.07(+0.20%)
Oct 13, 2016 32.28 32.86 32.18 32.72 280,913 +0.16(+0.49%)
Oct 12, 2016 32.09 32.60 31.99 32.56 157,906 +0.61(+1.89%)
Oct 11, 2016 32.51 32.51 31.80 31.95 237,106 -0.54(-1.66%)
Oct 10, 2016 32.40 32.90 32.40 32.49 163,114 +0.11(+0.34%)
Oct 07, 2016 32.53 32.55 32.00 32.38 249,805 -0.20(-0.63%)
Oct 06, 2016 32.32 32.67 32.08 32.59 199,106 +0.10(+0.32%)
Oct 05, 2016 33.14 33.18 32.16 32.49 543,360 -0.55(-1.66%)
Oct 04, 2016 33.49 33.58 32.60 33.03 251,439 -0.35(-1.06%)
Oct 03, 2016 33.14 33.41 32.65 33.39 387,380 +0.05(+0.14%)
Sep 30, 2016 32.99 33.71 32.99 33.34 827,388 -0.98(-2.85%)
Sep 29, 2016 34.16 34.43 34.03 34.32 241,634 +0.20(+0.57%)
Sep 28, 2016 34.12 34.29 33.92 34.12 305,268 +0.00(+0.00%)
Sep 27, 2016 34.02 34.16 33.84 34.12 230,589 +0.22(+0.66%)
Sep 26, 2016 33.62 34.02 33.49 33.90 324,328 +0.05(+0.14%)
Sep 23, 2016 33.40 34.03 33.15 33.85 326,452 +0.44(+1.31%)
Sep 22, 2016 32.96 33.51 32.96 33.42 192,508 +0.59(+1.79%)
Sep 21, 2016 32.74 32.94 32.20 32.83 449,449 +0.08(+0.26%)
Sep 20, 2016 33.84 33.84 32.53 32.75 259,957 -1.10(-3.25%)
Sep 19, 2016 33.43 33.85 33.28 33.85 278,802 +0.43(+1.28%)
Sep 16, 2016 33.82 33.82 32.95 33.42 310,636 -0.20(-0.58%)
Sep 15, 2016 33.08 33.79 32.98 33.61 216,981 +0.55(+1.66%)
Sep 14, 2016 33.51 33.51 32.95 33.06 222,698 -0.47(-1.42%)
Sep 13, 2016 33.92 33.92 33.45 33.54 255,518 -0.46(-1.34%)
Sep 12, 2016 33.48 34.05 33.48 33.99 249,800 +0.54(+1.61%)
Sep 09, 2016 34.09 34.09 33.43 33.45 273,498 -0.91(-2.66%)
Sep 08, 2016 34.25 34.89 34.24 34.37 262,319 -0.14(-0.40%)
Sep 07, 2016 35.35 35.35 34.40 34.51 550,422 -0.93(-2.63%)
Sep 06, 2016 35.66 35.78 35.25 35.44 386,887 -0.52(-1.45%)
Sep 02, 2016 35.55 35.96 35.96 35.96 356,043 +0.75(+2.14%)
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.