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, 2017 31.44 31.74 31.08 31.33 229,501 +0.11(+0.36%)
Nov 29, 2017 29.64 31.27 29.53 31.22 257,544 +1.64(+5.56%)
Nov 28, 2017 29.31 29.70 29.30 29.58 209,330 +0.35(+1.20%)
Nov 27, 2017 29.61 29.18 29.23 137,992 -0.19(-0.64%)
Nov 24, 2017 29.46 29.46 29.12 29.42 64,490 +0.11(+0.39%)
Nov 22, 2017 29.07 29.57 28.95 29.30 116,605 +0.40(+1.37%)
Nov 21, 2017 28.85 29.61 28.41 28.91 189,759 +0.19(+0.66%)
Nov 20, 2017 29.20 29.21 28.63 28.72 172,623 -0.37(-1.26%)
Nov 17, 2017 29.12 30.07 28.66 29.09 283,584 -0.38(-1.28%)
Nov 16, 2017 28.69 29.88 28.49 29.46 181,932 +0.88(+3.06%)
Nov 15, 2017 28.09 28.70 27.95 28.59 177,447 +0.33(+1.17%)
Nov 14, 2017 28.14 28.79 28.14 28.26 233,254 -0.16(-0.56%)
Nov 13, 2017 27.47 28.46 27.37 28.42 186,749 +0.84(+3.04%)
Nov 10, 2017 27.49 28.14 27.37 27.58 163,691 +0.12(+0.45%)
Nov 09, 2017 27.00 27.60 26.67 27.46 191,689 +0.09(+0.33%)
Nov 08, 2017 28.34 28.63 27.33 27.37 345,401 -1.48(-5.14%)
Nov 07, 2017 32.60 32.60 28.30 28.85 319,555 -2.89(-9.11%)
Nov 06, 2017 31.73 32.46 31.71 31.74 286,987 -0.13(-0.41%)
Nov 03, 2017 32.23 32.28 31.74 31.87 182,726 -0.24(-0.73%)
Nov 02, 2017 32.43 32.53 31.89 32.11 210,128 -0.28(-0.87%)
Nov 01, 2017 32.39 32.77 32.10 32.39 250,147 +0.31(+0.97%)
Oct 31, 2017 31.34 32.20 31.04 32.08 219,877 +0.83(+2.65%)
Oct 30, 2017 31.49 31.53 30.98 31.25 190,565 -0.44(-1.40%)
Oct 27, 2017 31.85 31.95 31.15 31.70 158,410 -0.14(-0.44%)
Oct 26, 2017 31.66 32.13 31.37 31.84 125,670 +0.33(+1.05%)
Oct 25, 2017 31.23 31.64 31.21 31.51 138,072 +0.11(+0.36%)
Oct 24, 2017 31.42 31.55 31.23 31.39 98,455 +0.07(+0.21%)
Oct 23, 2017 31.51 31.72 31.16 31.33 74,827 -0.14(-0.45%)
Oct 20, 2017 31.91 31.92 31.38 31.47 224,173 -0.14(-0.45%)
Oct 19, 2017 31.53 31.71 31.30 31.61 167,849 +0.02(+0.06%)
Oct 18, 2017 31.71 31.71 31.30 31.59 130,785 +0.21(+0.66%)
Oct 17, 2017 31.28 31.88 31.17 31.39 114,324 -0.03(-0.09%)
Oct 16, 2017 31.25 31.55 31.25 31.41 106,221 +0.23(+0.72%)
Oct 13, 2017 31.15 31.46 30.68 31.19 119,606 +0.08(+0.24%)
Oct 12, 2017 30.58 31.13 30.39 31.11 122,960 +0.47(+1.54%)
Oct 11, 2017 30.42 30.88 30.30 30.64 91,570 +0.24(+0.77%)
Oct 10, 2017 30.02 30.50 29.78 30.41 171,888 +0.63(+2.12%)
Oct 09, 2017 30.50 30.77 29.70 29.77 238,128 -0.73(-2.38%)
Oct 06, 2017 30.57 30.83 30.19 30.50 160,245 -0.30(-0.98%)
Oct 05, 2017 31.04 31.34 30.78 30.80 162,158 -0.10(-0.34%)
Oct 04, 2017 30.99 31.08 30.67 30.90 122,043 +0.01(+0.03%)
Oct 03, 2017 30.39 31.02 30.31 30.90 266,045 +0.58(+1.93%)
Oct 02, 2017 30.24 30.49 29.84 30.31 257,562 +0.04(+0.12%)
Sep 29, 2017 30.42 30.57 30.20 30.27 161,492 -0.22(-0.71%)
Sep 28, 2017 30.14 30.60 30.06 30.49 179,692 +0.03(+0.09%)
Sep 27, 2017 29.76 30.70 29.52 30.46 337,897 +0.64(+2.15%)
Sep 26, 2017 28.73 30.01 28.73 29.82 276,773 +1.00(+3.46%)
Sep 25, 2017 28.19 29.11 27.90 28.82 332,776 +0.62(+2.20%)
Sep 22, 2017 27.86 28.27 27.86 28.20 150,209 +0.33(+1.18%)
Sep 21, 2017 28.06 28.23 26.85 27.87 192,518 +0.01(+0.03%)
Sep 20, 2017 27.35 27.96 27.22 27.86 133,166 +0.52(+1.89%)
Sep 19, 2017 27.29 27.40 26.92 27.34 173,262 +0.09(+0.35%)
Sep 18, 2017 27.69 27.69 27.13 27.25 211,076 -0.47(-1.70%)
Sep 15, 2017 27.05 27.75 26.73 27.72 500,525 +0.74(+2.76%)
Sep 14, 2017 26.84 26.99 26.62 26.98 144,562 +0.18(+0.67%)
Sep 13, 2017 26.29 26.92 26.25 26.80 131,318 +0.45(+1.72%)
Sep 12, 2017 26.65 26.16 26.35 108,228 +0.03(+0.11%)
Sep 11, 2017 26.01 26.38 25.71 26.32 142,470 +0.56(+2.16%)
Sep 08, 2017 26.49 26.82 25.66 25.76 198,295 -0.84(-3.15%)
Sep 07, 2017 26.76 26.99 26.45 26.60 157,835 -0.09(-0.35%)
Sep 06, 2017 26.42 26.83 26.20 26.69 242,989 +0.34(+1.29%)
Sep 05, 2017 25.75 26.67 25.75 26.36 209,347 +0.61(+2.38%)
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.