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 24.56 25.38 24.56 25.23 133,760 +0.54(+2.17%)
Dec 28, 2007 25.07 25.57 24.49 24.69 42,672 -0.32(-1.26%)
Dec 27, 2007 24.98 25.24 24.90 25.01 56,099 -0.13(-0.52%)
Dec 26, 2007 25.25 25.35 24.93 25.14 71,377 -0.26(-1.04%)
Dec 24, 2007 24.71 25.47 23.54 25.40 16,574 +0.69(+2.81%)
Dec 21, 2007 24.57 24.78 24.40 24.71 175,739 +0.48(+1.99%)
Dec 20, 2007 23.28 24.23 23.14 24.23 108,153 +1.11(+4.79%)
Dec 19, 2007 22.75 23.44 22.69 23.12 94,563 -0.01(-0.04%)
Dec 18, 2007 22.33 23.37 21.73 23.13 168,647 +0.97(+4.36%)
Dec 17, 2007 22.54 23.01 22.02 22.16 122,558 -0.49(-2.17%)
Dec 14, 2007 23.08 23.31 22.58 22.65 82,478 -0.47(-2.01%)
Dec 13, 2007 22.77 23.32 22.18 23.12 126,914 +0.22(+0.96%)
Dec 12, 2007 23.95 24.30 22.75 22.90 91,617 -0.67(-2.83%)
Dec 11, 2007 24.55 25.01 23.50 23.57 113,343 -1.02(-4.14%)
Dec 10, 2007 24.18 25.11 24.09 24.59 106,153 +0.40(+1.67%)
Dec 07, 2007 24.15 24.24 24.01 24.18 204,774 +0.14(+0.58%)
Dec 06, 2007 23.28 24.04 23.12 24.04 101,114 +0.73(+3.13%)
Dec 05, 2007 23.68 24.66 22.93 23.31 182,134 +0.04(+0.15%)
Dec 04, 2007 23.81 24.46 23.16 23.28 194,450 -0.69(-2.86%)
Dec 03, 2007 23.58 24.22 23.26 23.96 137,086 +0.40(+1.68%)
Nov 30, 2007 23.62 23.88 23.21 23.57 329,758 +0.14(+0.60%)
Nov 29, 2007 23.98 24.02 23.33 23.43 193,461 -0.65(-2.70%)
Nov 28, 2007 24.53 25.03 22.65 24.08 241,973 -0.29(-1.19%)
Nov 27, 2007 24.93 25.27 24.02 24.37 115,257 -0.60(-2.39%)
Nov 26, 2007 25.62 25.62 24.69 24.96 75,331 -0.72(-2.80%)
Nov 23, 2007 25.56 25.98 25.56 25.68 17,731 +0.30(+1.18%)
Nov 21, 2007 25.36 26.35 24.89 25.39 36,638 -0.07(-0.28%)
Nov 20, 2007 25.39 25.52 24.95 25.46 57,292 +0.00(+0.00%)
Nov 19, 2007 26.30 26.47 25.30 25.46 62,297 -1.02(-3.85%)
Nov 16, 2007 26.89 27.10 26.01 26.48 59,989 -0.36(-1.34%)
Nov 15, 2007 27.45 27.78 26.76 26.84 33,153 -0.72(-2.61%)
Nov 14, 2007 28.08 28.09 27.46 27.56 138,473 -0.46(-1.63%)
Nov 13, 2007 25.68 28.14 25.68 28.01 115,972 +0.36(+1.30%)
Nov 12, 2007 27.88 28.11 25.58 27.65 55,109 -0.23(-0.82%)
Nov 09, 2007 29.07 29.07 25.03 27.88 185,051 -1.58(-5.37%)
Nov 08, 2007 29.50 29.91 29.17 29.46 43,820 +0.25(+0.87%)
Nov 07, 2007 29.86 30.03 29.21 29.21 69,708 -0.90(-2.98%)
Nov 06, 2007 29.93 30.15 29.82 30.10 33,036 +0.25(+0.82%)
Nov 05, 2007 30.18 30.38 29.73 29.86 18,881 -0.57(-1.88%)
Nov 02, 2007 30.11 30.86 29.78 30.43 36,302 +0.56(+1.88%)
Nov 01, 2007 30.24 30.34 29.51 29.87 52,051 -0.61(-2.02%)
Oct 31, 2007 31.18 31.25 30.01 30.48 56,663 -0.70(-2.25%)
Oct 30, 2007 31.30 31.39 31.04 31.18 31,211 -0.13(-0.42%)
Oct 29, 2007 31.36 31.57 31.18 31.32 39,352 -0.01(-0.03%)
Oct 26, 2007 31.10 31.36 30.96 31.32 35,171 +0.48(+1.57%)
Oct 25, 2007 31.26 31.38 30.55 30.84 40,437 -0.45(-1.43%)
Oct 24, 2007 31.20 31.36 30.74 31.29 50,043 +0.00(+0.00%)
Oct 23, 2007 30.74 31.38 29.74 31.29 71,026 +0.61(+1.98%)
Oct 22, 2007 30.26 30.74 29.82 30.68 26,525 +0.16(+0.52%)
Oct 19, 2007 31.41 31.41 30.45 30.52 44,972 -0.88(-2.80%)
Oct 18, 2007 31.24 31.40 31.19 31.40 32,358 +0.00(+0.00%)
Oct 17, 2007 31.45 31.45 30.88 31.40 83,024 +0.06(+0.20%)
Oct 16, 2007 31.57 31.57 31.18 31.34 59,807 -0.23(-0.72%)
Oct 15, 2007 31.48 31.58 31.15 31.57 33,456 +0.17(+0.53%)
Oct 12, 2007 31.49 31.54 31.33 31.40 79,830 +0.00(+0.00%)
Oct 11, 2007 31.58 31.58 31.13 31.40 72,528 -0.08(-0.25%)
Oct 10, 2007 31.34 31.48 31.03 31.48 85,379 +0.08(+0.25%)
Oct 09, 2007 31.40 31.49 30.74 31.40 84,829 +0.01(+0.03%)
Oct 08, 2007 31.40 31.55 31.07 31.39 49,704 -0.02(-0.06%)
Oct 05, 2007 31.67 31.71 31.25 31.41 61,114 -0.10(-0.31%)
Oct 04, 2007 31.25 31.58 31.18 31.51 39,196 +0.69(+2.22%)
Oct 03, 2007 30.81 31.10 30.71 30.82 53,010 -0.16(-0.51%)
Oct 02, 2007 31.45 31.45 30.72 30.98 59,799 -0.49(-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.