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 (%)
Apr 30, 2009 17.21 17.56 16.80 16.84 56,856 -0.23(-1.34%)
Apr 29, 2009 16.51 17.10 16.29 17.07 76,478 +0.69(+4.18%)
Apr 28, 2009 16.25 16.71 16.25 16.38 46,966 +0.02(+0.11%)
Apr 27, 2009 16.35 16.88 16.15 16.36 49,276 -0.29(-1.74%)
Apr 24, 2009 16.16 16.97 16.11 16.65 105,105 +0.64(+4.00%)
Apr 23, 2009 16.14 16.44 15.62 16.01 43,833 -0.07(-0.44%)
Apr 22, 2009 16.51 16.87 15.93 16.08 68,269 -0.66(-3.93%)
Apr 21, 2009 16.22 16.79 16.22 16.74 31,191 +0.28(+1.71%)
Apr 20, 2009 16.42 16.78 16.24 16.46 41,445 -0.37(-2.19%)
Apr 17, 2009 16.27 17.04 16.13 16.83 69,604 +0.76(+4.70%)
Apr 16, 2009 16.13 16.21 15.42 16.07 124,236 +0.16(+0.99%)
Apr 15, 2009 15.82 15.99 15.48 15.92 56,671 +0.03(+0.17%)
Apr 14, 2009 16.27 16.44 15.86 15.89 34,632 -0.61(-3.73%)
Apr 13, 2009 16.45 16.96 16.13 16.51 41,095 -0.12(-0.74%)
Apr 09, 2009 16.69 16.95 16.35 16.63 69,215 +0.28(+1.72%)
Apr 08, 2009 16.07 16.41 15.97 16.35 24,217 +0.34(+2.14%)
Apr 07, 2009 16.23 16.46 15.99 16.00 26,235 -0.67(-4.00%)
Apr 06, 2009 17.12 17.24 16.15 16.67 36,155 -0.71(-4.09%)
Apr 03, 2009 17.55 17.66 17.07 17.38 26,394 -0.12(-0.70%)
Apr 02, 2009 17.08 17.62 16.87 17.51 65,137 +0.80(+4.78%)
Apr 01, 2009 16.08 16.82 15.91 16.71 48,498 +0.70(+4.39%)
Mar 31, 2009 15.43 16.44 15.28 16.00 81,769 +0.69(+4.53%)
Mar 30, 2009 15.29 15.58 14.86 15.31 61,099 -0.68(-4.23%)
Mar 26, 2009 15.96 16.20 15.78 15.99 38,660 +0.32(+2.02%)
Mar 25, 2009 15.92 16.41 15.37 15.67 47,307 -0.25(-1.55%)
Mar 24, 2009 16.19 16.53 15.90 15.92 49,152 -0.49(-3.00%)
Mar 23, 2009 16.07 16.44 15.97 16.41 58,150 +0.71(+4.53%)
Mar 20, 2009 15.93 16.15 15.58 15.70 59,044 -0.06(-0.39%)
Mar 19, 2009 15.92 16.14 15.51 15.76 20,930 +0.12(+0.79%)
Mar 18, 2009 15.77 15.81 15.43 15.64 61,713 -0.25(-1.60%)
Mar 17, 2009 15.75 15.89 15.63 15.89 67,724 +0.49(+3.19%)
Mar 16, 2009 16.24 16.24 15.26 15.40 22,952 -0.47(-2.93%)
Mar 13, 2009 15.28 16.13 14.75 15.86 53,468 +0.75(+4.94%)
Mar 12, 2009 14.72 15.46 14.72 15.12 103,980 +0.36(+2.44%)
Mar 11, 2009 15.09 15.50 14.76 14.76 78,632 -0.69(-4.49%)
Mar 10, 2009 15.01 15.62 14.64 15.45 50,850 +0.83(+5.65%)
Mar 09, 2009 14.72 14.92 14.52 14.63 29,632 -0.22(-1.48%)
Mar 06, 2009 14.72 14.98 14.31 14.85 21,337 +0.26(+1.81%)
Mar 05, 2009 15.16 15.94 14.58 14.58 45,031 -0.97(-6.21%)
Mar 04, 2009 14.74 15.62 14.74 15.55 56,932 +0.83(+5.67%)
Mar 02, 2009 14.70 14.81 14.63 14.71 45,948 -0.32(-2.10%)
Feb 27, 2009 13.91 15.18 13.91 15.03 34,392 +0.84(+5.94%)
Feb 26, 2009 13.84 14.38 13.70 14.19 36,186 +0.43(+3.13%)
Feb 25, 2009 14.48 14.48 13.76 13.76 93,366 -0.75(-5.15%)
Feb 24, 2009 14.07 14.56 13.85 14.50 33,234 +0.61(+4.36%)
Feb 23, 2009 14.76 15.13 13.84 13.90 30,389 -0.77(-5.27%)
Feb 20, 2009 14.97 15.41 14.34 14.67 24,941 -0.36(-2.40%)
Feb 19, 2009 15.88 15.88 15.01 15.03 29,927 -0.60(-3.82%)
Feb 18, 2009 15.79 16.08 15.63 15.63 62,592 -0.19(-1.22%)
Feb 17, 2009 15.93 16.19 15.69 15.82 53,639 -0.74(-4.46%)
Feb 13, 2009 16.79 16.79 16.29 16.56 9,767 +0.18(+1.13%)
Feb 12, 2009 15.90 16.51 15.71 16.37 20,732 +0.13(+0.81%)
Feb 11, 2009 16.36 16.51 15.83 16.24 14,469 -0.03(-0.16%)
Feb 10, 2009 17.16 17.25 16.05 16.27 20,674 -0.97(-5.61%)
Feb 09, 2009 17.45 17.47 16.80 17.23 19,756 -0.37(-2.10%)
Feb 06, 2009 17.03 17.67 17.03 17.60 47,424 +0.73(+4.32%)
Feb 05, 2009 16.56 17.26 16.56 16.87 34,830 +0.24(+1.43%)
Feb 04, 2009 16.77 17.29 16.55 16.64 32,302 -0.12(-0.73%)
Feb 03, 2009 16.77 16.77 16.36 16.76 13,385 +0.09(+0.53%)
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.