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, 2007 27.96 28.89 27.96 28.72 117,497 +0.61(+2.17%)
Dec 28, 2007 28.54 29.11 27.88 28.11 37,484 -0.36(-1.26%)
Dec 27, 2007 28.44 28.73 28.35 28.47 49,279 -0.15(-0.52%)
Dec 26, 2007 28.75 28.86 28.38 28.62 62,699 -0.30(-1.04%)
Dec 24, 2007 28.13 28.99 26.80 28.92 14,559 +0.79(+2.81%)
Dec 21, 2007 27.97 28.21 27.78 28.13 154,372 +0.55(+1.99%)
Dec 20, 2007 26.50 27.58 26.34 27.58 95,004 +1.26(+4.79%)
Dec 19, 2007 25.90 26.69 25.83 26.32 83,066 -0.01(-0.04%)
Dec 18, 2007 25.42 26.60 24.73 26.33 148,143 +1.10(+4.36%)
Dec 17, 2007 25.66 26.19 25.07 25.23 107,657 -0.56(-2.17%)
Dec 14, 2007 26.27 26.54 25.70 25.79 72,450 -0.53(-2.01%)
Dec 13, 2007 25.92 26.55 25.25 26.32 111,484 +0.25(+0.96%)
Dec 12, 2007 27.26 27.66 25.90 26.07 80,478 -0.76(-2.83%)
Dec 11, 2007 27.95 28.47 26.75 26.83 99,563 -1.16(-4.14%)
Dec 10, 2007 27.53 28.58 27.42 27.99 93,247 +0.46(+1.67%)
Dec 07, 2007 27.49 27.59 27.34 27.53 179,877 +0.16(+0.58%)
Dec 06, 2007 26.50 27.37 26.32 27.37 88,821 +0.83(+3.13%)
Dec 05, 2007 26.96 28.07 26.10 26.54 159,990 +0.04(+0.15%)
Dec 04, 2007 27.11 27.84 26.36 26.50 170,808 -0.78(-2.86%)
Dec 03, 2007 26.84 27.57 26.48 27.28 120,419 +0.45(+1.68%)
Nov 30, 2007 26.89 27.19 26.42 26.83 289,665 +0.16(+0.60%)
Nov 29, 2007 27.30 27.34 26.56 26.67 169,940 -0.74(-2.70%)
Nov 28, 2007 27.92 28.50 25.78 27.41 212,553 -0.33(-1.19%)
Nov 27, 2007 28.38 28.77 27.35 27.74 101,244 -0.68(-2.39%)
Nov 26, 2007 29.17 29.17 28.11 28.42 66,172 -0.82(-2.80%)
Nov 23, 2007 29.10 29.58 29.10 29.24 15,576 +0.34(+1.18%)
Nov 21, 2007 28.87 30.00 28.34 28.90 32,184 -0.08(-0.28%)
Nov 20, 2007 28.90 29.05 28.41 28.98 50,327 +0.00(+0.00%)
Nov 19, 2007 29.94 30.13 28.80 28.98 54,723 -1.16(-3.85%)
Nov 16, 2007 30.61 30.85 29.61 30.14 52,696 -0.41(-1.34%)
Nov 15, 2007 31.25 31.63 30.46 30.55 29,123 -0.82(-2.61%)
Nov 14, 2007 31.97 31.98 31.26 31.37 121,637 -0.52(-1.63%)
Nov 13, 2007 29.23 32.04 29.23 31.89 101,872 +0.41(+1.30%)
Nov 12, 2007 31.74 32.00 29.12 31.48 48,409 -0.26(-0.82%)
Nov 09, 2007 33.09 33.09 28.50 31.74 162,552 -1.80(-5.37%)
Nov 08, 2007 33.58 34.05 33.21 33.54 38,493 +0.29(+0.87%)
Nov 07, 2007 33.99 34.19 33.25 33.25 61,233 -1.02(-2.98%)
Nov 06, 2007 34.07 34.32 33.95 34.27 29,020 +0.28(+0.82%)
Nov 05, 2007 34.36 34.59 33.84 33.99 16,586 -0.65(-1.88%)
Nov 02, 2007 34.28 35.13 33.90 34.64 31,889 +0.64(+1.88%)
Nov 01, 2007 34.42 34.54 33.60 34.00 45,723 -0.70(-2.02%)
Oct 31, 2007 35.50 35.57 34.16 34.70 49,774 -0.80(-2.25%)
Oct 30, 2007 35.63 35.73 35.34 35.50 27,417 -0.15(-0.42%)
Oct 29, 2007 35.70 35.94 35.50 35.65 34,568 -0.01(-0.03%)
Oct 26, 2007 35.40 35.70 35.25 35.66 30,895 +0.55(+1.57%)
Oct 25, 2007 35.59 35.72 34.78 35.11 35,521 -0.51(-1.43%)
Oct 24, 2007 35.52 35.70 35.00 35.62 43,959 +0.00(+0.00%)
Oct 23, 2007 35.00 35.72 33.86 35.62 62,391 +0.69(+1.98%)
Oct 22, 2007 34.45 34.99 33.95 34.93 23,300 +0.18(+0.52%)
Oct 19, 2007 35.76 35.76 34.66 34.75 39,505 -1.00(-2.80%)
Oct 18, 2007 35.56 35.75 35.51 35.75 28,424 +0.00(+0.00%)
Oct 17, 2007 35.80 35.80 35.15 35.75 72,930 +0.07(+0.20%)
Oct 16, 2007 35.94 35.94 35.50 35.68 52,536 -0.26(-0.72%)
Oct 15, 2007 35.84 35.95 35.46 35.94 29,389 +0.19(+0.53%)
Oct 12, 2007 35.85 35.90 35.67 35.75 70,124 +0.00(+0.00%)
Oct 11, 2007 35.95 35.95 35.44 35.75 63,710 -0.09(-0.25%)
Oct 10, 2007 35.68 35.84 35.32 35.84 74,999 +0.09(+0.25%)
Oct 09, 2007 35.75 35.85 35.00 35.75 74,516 +0.01(+0.03%)
Oct 08, 2007 35.75 35.92 35.37 35.74 43,661 -0.02(-0.06%)
Oct 05, 2007 36.05 36.10 35.57 35.76 53,684 -0.11(-0.31%)
Oct 04, 2007 35.58 35.95 35.50 35.87 34,431 +0.78(+2.22%)
Oct 03, 2007 35.08 35.41 34.96 35.09 46,565 -0.18(-0.51%)
Oct 02, 2007 35.80 35.80 34.97 35.27 52,529 -0.56(-1.56%)
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.