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 (%)
May 31, 2007 30.88 31.06 30.23 30.36 98,618 -0.46(-1.48%)
May 30, 2007 29.97 30.83 29.87 30.81 69,646 +0.57(+1.89%)
May 29, 2007 30.16 30.70 29.52 30.24 200,649 +0.12(+0.41%)
May 25, 2007 30.16 30.52 29.64 30.12 170,545 -0.04(-0.12%)
May 24, 2007 30.54 30.65 29.18 30.16 121,304 -0.50(-1.63%)
May 23, 2007 30.67 30.95 30.38 30.66 39,869 +0.12(+0.40%)
May 22, 2007 30.49 30.81 30.39 30.53 65,568 -0.01(-0.03%)
May 21, 2007 30.78 31.09 29.29 30.54 56,947 -0.22(-0.71%)
May 18, 2007 30.66 30.96 30.02 30.76 44,113 -0.07(-0.23%)
May 17, 2007 31.31 31.31 30.52 30.83 31,516 -0.29(-0.93%)
May 16, 2007 30.81 31.40 30.69 31.12 29,240 +0.47(+1.52%)
May 15, 2007 31.15 31.40 30.09 30.66 115,389 -0.18(-0.57%)
May 14, 2007 31.03 31.25 30.52 30.83 37,237 -0.34(-1.10%)
May 11, 2007 31.13 31.37 30.40 31.18 52,265 +0.29(+0.94%)
May 10, 2007 31.64 31.82 30.84 30.89 74,506 -1.04(-3.25%)
May 09, 2007 31.65 31.92 31.38 31.92 29,578 +0.41(+1.31%)
May 08, 2007 31.65 31.71 31.32 31.51 49,377 -0.43(-1.35%)
May 07, 2007 32.25 32.25 31.67 31.94 26,803 -0.21(-0.66%)
May 04, 2007 32.13 32.15 31.18 32.15 58,308 +0.15(+0.47%)
May 03, 2007 31.71 32.18 31.71 32.00 29,846 -0.18(-0.57%)
May 02, 2007 31.71 32.31 31.43 32.19 86,002 +0.56(+1.78%)
May 01, 2007 30.36 31.65 30.36 31.62 64,731 +0.65(+2.10%)
Apr 30, 2007 31.54 31.54 30.88 30.97 52,957 -0.54(-1.70%)
Apr 27, 2007 31.93 31.97 31.32 31.51 48,400 -0.61(-1.89%)
Apr 26, 2007 32.12 32.33 31.48 32.11 48,195 -0.08(-0.25%)
Apr 25, 2007 31.90 32.44 31.88 32.19 25,429 -0.10(-0.30%)
Apr 24, 2007 32.11 32.46 31.52 32.29 42,152 +0.47(+1.49%)
Apr 23, 2007 32.25 32.50 31.67 31.82 55,462 -0.61(-1.90%)
Apr 20, 2007 32.55 32.55 32.13 32.43 87,172 +0.43(+1.34%)
Apr 19, 2007 32.50 32.50 32.00 32.00 60,544 -0.80(-2.44%)
Apr 18, 2007 33.01 33.11 32.55 32.80 17,538 -0.23(-0.69%)
Apr 17, 2007 32.85 33.53 32.37 33.03 30,211 +0.10(+0.29%)
Apr 16, 2007 32.82 33.13 32.50 32.93 38,669 +0.16(+0.48%)
Apr 13, 2007 32.63 32.79 32.13 32.77 98,897 +0.30(+0.92%)
Apr 12, 2007 31.35 32.50 31.35 32.48 56,718 +0.98(+3.12%)
Apr 11, 2007 31.36 31.80 31.33 31.49 68,927 +0.26(+0.84%)
Apr 10, 2007 30.89 31.71 30.89 31.23 22,101 +0.25(+0.82%)
Apr 09, 2007 31.18 31.88 30.97 30.97 89,900 -0.23(-0.73%)
Apr 05, 2007 31.97 32.15 31.13 31.20 23,692 -0.83(-2.60%)
Apr 04, 2007 31.19 32.06 31.10 32.04 30,663 +0.77(+2.47%)
Apr 03, 2007 31.29 32.59 31.12 31.26 79,217 +0.17(+0.54%)
Apr 02, 2007 31.43 31.60 30.92 31.10 68,146 -0.25(-0.78%)
Mar 30, 2007 31.71 31.97 30.62 31.34 98,323 -0.28(-0.89%)
Mar 29, 2007 31.85 32.00 31.44 31.62 36,556 +0.06(+0.19%)
Mar 28, 2007 31.15 32.36 31.15 31.56 91,915 +0.19(+0.62%)
Mar 27, 2007 31.09 31.46 30.85 31.37 41,558 +0.08(+0.25%)
Mar 26, 2007 32.40 32.69 31.03 31.29 114,206 -1.05(-3.23%)
Mar 23, 2007 31.60 32.43 31.54 32.33 53,412 +0.69(+2.16%)
Mar 22, 2007 31.79 31.81 31.46 31.65 333,527 +0.03(+0.08%)
Mar 21, 2007 30.83 32.19 30.83 31.62 178,471 +0.66(+2.13%)
Mar 20, 2007 29.44 31.01 29.34 30.96 143,071 +1.45(+4.91%)
Mar 19, 2007 29.59 29.59 28.85 29.51 83,702 +0.07(+0.24%)
Mar 16, 2007 29.07 30.51 29.07 29.44 191,391 +1.17(+4.13%)
Mar 15, 2007 27.60 28.29 27.33 28.28 19,493 +0.92(+3.37%)
Mar 14, 2007 26.32 27.88 26.29 27.35 49,109 +0.98(+3.73%)
Mar 13, 2007 27.13 27.50 26.35 26.37 56,402 -0.76(-2.82%)
Mar 12, 2007 27.13 27.65 26.98 27.13 12,103 -0.22(-0.80%)
Mar 09, 2007 27.82 27.85 27.18 27.35 10,063 +0.12(+0.45%)
Mar 08, 2007 27.14 27.57 26.90 27.23 25,574 +0.25(+0.94%)
Mar 07, 2007 26.95 27.53 26.53 26.98 28,619 -0.08(-0.29%)
Mar 06, 2007 27.35 27.64 27.02 27.06 29,455 +0.01(+0.03%)
Mar 05, 2007 26.85 28.56 26.37 27.05 44,480 -0.17(-0.61%)
Mar 02, 2007 27.41 27.89 26.91 27.21 52,563 -0.39(-1.40%)
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.