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 (%)
Sep 30, 2011 26.80 27.61 26.71 26.86 97,876 -0.40(-1.45%)
Sep 29, 2011 27.55 27.57 26.98 27.26 117,830 +0.16(+0.58%)
Sep 28, 2011 28.11 28.11 27.10 27.10 58,064 -1.05(-3.71%)
Sep 27, 2011 28.72 28.73 27.94 28.14 74,252 -0.08(-0.28%)
Sep 26, 2011 28.24 28.47 27.77 28.22 93,205 +0.12(+0.44%)
Sep 23, 2011 28.37 28.87 27.65 28.10 114,137 -0.27(-0.96%)
Sep 22, 2011 26.81 28.57 26.64 28.37 125,313 +0.98(+3.59%)
Sep 21, 2011 28.29 28.59 27.33 27.39 60,598 -0.98(-3.44%)
Sep 20, 2011 29.09 29.34 28.36 28.36 30,600 -0.59(-2.03%)
Sep 19, 2011 29.43 29.43 28.75 28.95 28,916 -0.91(-3.06%)
Sep 16, 2011 30.32 30.32 29.64 29.87 85,997 -0.32(-1.05%)
Sep 15, 2011 30.31 30.38 29.87 30.18 23,574 +0.18(+0.62%)
Sep 14, 2011 29.53 30.33 29.33 30.00 58,892 +0.62(+2.12%)
Sep 13, 2011 29.02 29.45 28.87 29.37 43,116 +0.39(+1.33%)
Sep 12, 2011 28.36 29.01 28.36 28.99 40,578 +0.17(+0.58%)
Sep 09, 2011 29.50 29.51 28.54 28.82 60,858 -0.91(-3.07%)
Sep 08, 2011 30.06 30.26 29.72 29.73 88,746 -0.50(-1.66%)
Sep 07, 2011 29.95 30.27 29.56 30.24 73,808 +0.60(+2.02%)
Sep 06, 2011 29.23 29.73 29.02 29.64 54,139 -0.26(-0.88%)
Sep 02, 2011 30.03 30.48 29.86 29.90 66,336 -0.59(-1.93%)
Sep 01, 2011 31.15 31.88 30.45 30.49 82,912 -0.71(-2.28%)
Aug 31, 2011 31.35 31.83 31.20 31.20 95,750 -0.10(-0.31%)
Aug 30, 2011 31.18 31.51 30.70 31.30 89,062 +0.00(+0.00%)
Aug 29, 2011 30.24 31.43 30.24 31.30 82,267 +1.23(+4.09%)
Aug 26, 2011 29.59 30.13 29.43 30.07 70,742 +0.32(+1.09%)
Aug 25, 2011 30.19 30.19 29.60 29.74 63,728 -0.25(-0.82%)
Aug 24, 2011 29.47 30.45 29.47 29.99 57,501 +0.09(+0.29%)
Aug 23, 2011 29.66 30.30 29.59 29.90 207,019 +0.24(+0.80%)
Aug 22, 2011 29.87 30.22 29.56 29.66 67,022 +0.38(+1.29%)
Aug 19, 2011 29.10 29.66 29.01 29.29 98,858 -0.40(-1.36%)
Aug 18, 2011 30.32 30.66 29.43 29.69 151,495 -1.07(-3.48%)
Aug 17, 2011 30.40 30.91 30.36 30.76 59,191 +0.39(+1.27%)
Aug 16, 2011 30.32 30.74 30.22 30.38 72,700 -0.10(-0.32%)
Aug 15, 2011 29.50 30.60 29.50 30.47 78,391 +1.06(+3.61%)
Aug 12, 2011 30.08 30.23 29.32 29.41 155,704 -0.40(-1.36%)
Aug 11, 2011 30.34 30.67 29.51 29.81 151,141 -0.37(-1.22%)
Aug 10, 2011 31.97 32.98 29.99 30.18 92,954 -2.50(-7.66%)
Aug 09, 2011 31.73 33.02 29.44 32.69 168,099 +2.41(+7.95%)
Aug 08, 2011 30.18 32.02 29.24 30.28 204,373 -1.60(-5.02%)
Aug 05, 2011 32.23 32.23 31.62 31.88 96,318 -0.05(-0.17%)
Aug 04, 2011 32.06 32.58 31.67 31.93 89,530 -0.48(-1.49%)
Aug 03, 2011 32.36 32.64 31.87 32.41 137,993 +0.08(+0.24%)
Aug 02, 2011 32.55 32.86 32.07 32.33 59,195 -0.47(-1.42%)
Aug 01, 2011 33.07 33.09 32.24 32.80 67,187 +0.09(+0.27%)
Jul 29, 2011 32.11 32.86 32.11 32.71 61,958 +0.32(+0.98%)
Jul 28, 2011 32.33 32.46 32.23 32.40 36,039 +0.01(+0.03%)
Jul 27, 2011 32.67 32.69 32.24 32.39 41,203 -0.13(-0.41%)
Jul 26, 2011 33.42 33.42 32.48 32.52 42,910 -0.73(-2.19%)
Jul 25, 2011 33.25 33.99 33.05 33.25 96,308 -0.28(-0.84%)
Jul 22, 2011 33.58 33.69 33.29 33.53 27,313 -0.16(-0.47%)
Jul 21, 2011 33.21 33.75 33.03 33.69 27,025 +0.53(+1.59%)
Jul 20, 2011 33.70 33.70 33.05 33.16 39,693 -0.46(-1.36%)
Jul 19, 2011 32.67 33.79 32.50 33.62 53,538 +1.19(+3.66%)
Jul 18, 2011 32.44 32.57 31.97 32.43 50,240 -0.18(-0.54%)
Jul 15, 2011 32.04 32.91 32.04 32.61 64,998 +0.58(+1.81%)
Jul 14, 2011 32.72 32.76 31.98 32.03 31,397 -0.69(-2.12%)
Jul 13, 2011 32.55 33.13 31.62 32.72 44,362 +0.21(+0.65%)
Jul 12, 2011 33.10 33.15 32.47 32.51 99,691 -0.69(-2.09%)
Jul 11, 2011 33.27 33.37 33.15 33.20 34,747 -0.28(-0.84%)
Jul 08, 2011 32.89 33.64 32.89 33.49 37,698 +0.10(+0.29%)
Jul 07, 2011 32.99 33.72 32.73 33.39 67,495 +0.56(+1.71%)
Jul 06, 2011 32.31 33.04 32.21 32.83 150,937 +0.52(+1.60%)
Jul 05, 2011 32.33 32.50 32.07 32.31 89,933 +0.07(+0.22%)
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.