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 (%)
Feb 28, 2017 30.77 30.91 30.21 30.36 449,222 -0.50(-1.63%)
Feb 27, 2017 30.96 31.43 30.64 30.87 395,859 +0.07(+0.21%)
Feb 24, 2017 31.17 31.43 30.48 30.80 348,260 -0.55(-1.76%)
Feb 23, 2017 30.94 31.42 30.50 31.35 440,804 +0.35(+1.14%)
Feb 22, 2017 31.37 31.41 30.87 31.00 272,335 -0.30(-0.95%)
Feb 21, 2017 30.81 31.34 30.74 31.30 334,643 +0.54(+1.76%)
Feb 17, 2017 30.75 30.75 30.75 0 -0.29(-0.93%)
Feb 16, 2017 31.02 31.40 30.86 31.04 258,974 +0.09(+0.30%)
Feb 15, 2017 30.74 31.05 30.74 30.95 333,672 +0.20(+0.64%)
Feb 14, 2017 30.82 30.99 30.67 30.75 324,777 -0.08(-0.27%)
Feb 13, 2017 30.99 31.36 30.85 30.84 193,881 -0.10(-0.33%)
Feb 10, 2017 31.35 31.71 30.92 30.94 288,579 -0.21(-0.66%)
Feb 09, 2017 30.67 31.44 30.17 31.15 399,625 +0.49(+1.61%)
Feb 08, 2017 30.63 31.07 30.12 30.65 271,061 +0.14(+0.46%)
Feb 07, 2017 31.19 31.19 30.35 30.51 316,659 -0.54(-1.74%)
Feb 06, 2017 32.01 32.01 30.93 31.05 405,087 -0.83(-2.61%)
Feb 03, 2017 31.49 31.99 31.07 31.88 480,811 +0.45(+1.43%)
Feb 02, 2017 31.52 32.16 31.42 31.44 451,903 -0.02(-0.06%)
Feb 01, 2017 32.68 33.04 31.40 31.45 657,054 -1.16(-3.55%)
Jan 31, 2017 33.23 33.33 32.46 32.61 544,085 -0.80(-2.40%)
Jan 30, 2017 33.54 33.90 32.71 33.41 461,025 -0.14(-0.42%)
Jan 27, 2017 34.47 35.50 33.29 33.55 367,577 -0.76(-2.20%)
Jan 26, 2017 35.33 35.46 34.17 34.31 480,875 -1.05(-2.98%)
Jan 25, 2017 37.45 38.13 35.34 35.37 727,327 -2.10(-5.61%)
Jan 24, 2017 36.79 37.69 35.70 37.47 307,255 +0.74(+2.01%)
Jan 23, 2017 37.49 37.71 36.58 36.73 270,743 -0.69(-1.85%)
Jan 20, 2017 37.84 37.99 37.35 37.42 281,586 -0.46(-1.21%)
Jan 19, 2017 39.60 40.10 37.85 37.88 370,351 -1.71(-4.32%)
Jan 18, 2017 39.92 40.09 39.38 39.59 378,650 -0.33(-0.82%)
Jan 17, 2017 39.97 40.10 39.65 39.91 195,310 -0.15(-0.37%)
Jan 13, 2017 40.06 40.06 40.06 0 +0.10(+0.26%)
Jan 12, 2017 39.68 40.05 39.40 39.96 212,284 +0.07(+0.19%)
Jan 11, 2017 39.54 40.02 39.50 39.88 215,499 +0.21(+0.54%)
Jan 10, 2017 39.96 39.96 39.21 39.67 382,793 +0.02(+0.05%)
Jan 09, 2017 39.74 39.96 39.45 39.65 322,556 +0.02(+0.05%)
Jan 06, 2017 40.11 41.02 39.62 39.63 161,292 -0.35(-0.86%)
Jan 05, 2017 39.92 40.31 39.52 39.98 177,568 -0.18(-0.44%)
Jan 04, 2017 40.28 40.50 39.84 40.16 683,253 -0.01(-0.02%)
Jan 03, 2017 40.30 40.42 39.68 40.17 372,735 -0.05(-0.12%)
Dec 30, 2016 40.21 40.21 40.21 0 -0.36(-0.90%)
Dec 29, 2016 40.35 40.75 39.77 40.58 329,322 +0.42(+1.05%)
Dec 28, 2016 40.48 40.48 39.79 40.16 176,664 -0.18(-0.44%)
Dec 27, 2016 40.29 40.84 39.93 40.33 217,352 +0.01(+0.02%)
Dec 23, 2016 40.32 40.32 40.32 0 +0.25(+0.63%)
Dec 22, 2016 40.28 40.93 39.65 40.07 223,016 -0.09(-0.23%)
Dec 21, 2016 40.48 41.04 40.08 40.17 278,156 -0.41(-1.01%)
Dec 20, 2016 40.51 41.12 39.85 40.58 342,492 +0.27(+0.67%)
Dec 19, 2016 40.01 40.64 39.48 40.31 391,406 +0.21(+0.54%)
Dec 16, 2016 38.53 41.19 37.63 40.09 1,851,053 +3.36(+9.15%)
Dec 15, 2016 36.08 36.76 35.87 36.73 324,094 +0.77(+2.13%)
Dec 14, 2016 36.41 36.52 35.93 35.96 178,423 -0.37(-1.03%)
Dec 13, 2016 36.51 36.72 35.91 36.34 228,297 -0.16(-0.43%)
Dec 12, 2016 37.30 37.30 36.26 36.50 302,960 -0.85(-2.27%)
Dec 09, 2016 36.38 37.39 36.22 37.35 270,391 +1.08(+2.99%)
Dec 08, 2016 36.22 36.95 36.09 36.26 356,794 -0.06(-0.15%)
Dec 07, 2016 35.52 36.46 35.10 36.32 403,333 +0.76(+2.13%)
Dec 06, 2016 34.37 35.59 33.54 35.56 400,335 +1.46(+4.27%)
Dec 05, 2016 33.15 34.12 33.15 34.11 239,549 +1.08(+3.28%)
Dec 02, 2016 32.83 33.16 32.69 33.02 218,226 +0.32(+0.97%)
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.