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, 2018 19.30 19.56 18.90 19.52 507,358 +0.21(+1.09%)
May 30, 2018 18.73 19.41 18.55 19.31 305,627 +0.67(+3.59%)
May 29, 2018 18.37 18.90 18.17 18.64 493,814 +0.15(+0.81%)
May 25, 2018 18.49 18.49 18.49 0 +0.08(+0.43%)
May 24, 2018 18.35 18.55 18.13 18.41 641,251 +0.03(+0.16%)
May 23, 2018 18.44 18.90 18.34 18.38 683,422 -0.07(-0.38%)
May 22, 2018 18.34 18.66 18.17 18.45 626,203 +0.21(+1.15%)
May 21, 2018 18.45 18.69 18.21 18.24 548,778 -0.21(-1.14%)
May 18, 2018 18.65 18.71 18.34 18.45 483,792 -0.15(-0.81%)
May 17, 2018 18.53 19.06 18.53 18.60 511,353 +0.10(+0.54%)
May 16, 2018 18.98 19.15 18.47 18.50 521,181 -0.42(-2.22%)
May 15, 2018 19.05 19.46 18.86 18.92 314,175 -0.21(-1.10%)
May 14, 2018 19.05 19.59 18.95 19.13 448,139 +0.07(+0.37%)
May 11, 2018 18.38 19.50 18.30 19.06 594,769 +0.77(+4.21%)
May 10, 2018 18.35 18.89 17.99 18.29 524,893 +0.04(+0.22%)
May 09, 2018 17.10 18.90 17.10 18.25 811,115 +0.87(+5.01%)
May 08, 2018 20.19 20.47 17.19 17.38 1,345,205 -2.86(-14.13%)
May 07, 2018 20.29 20.61 20.13 20.24 855,137 -0.07(-0.34%)
May 04, 2018 20.27 20.70 20.25 20.31 991,021 -0.03(-0.15%)
May 03, 2018 20.48 20.67 20.28 20.34 355,859 -0.17(-0.83%)
May 02, 2018 20.50 20.76 20.22 20.51 583,381 +0.00(+0.00%)
May 01, 2018 20.58 20.94 20.20 20.51 395,521 -0.10(-0.49%)
Apr 30, 2018 20.57 21.09 20.50 20.61 531,476 +0.16(+0.78%)
Apr 27, 2018 20.49 20.71 20.43 20.45 429,263 +0.03(+0.15%)
Apr 26, 2018 21.07 21.29 20.39 20.42 178,828 -0.58(-2.76%)
Apr 25, 2018 20.96 21.27 20.87 21.00 208,927 +0.00(+0.00%)
Apr 24, 2018 20.93 21.51 20.93 21.00 152,300 +0.10(+0.48%)
Apr 23, 2018 21.19 21.47 20.81 20.90 146,945 -0.22(-1.04%)
Apr 20, 2018 21.13 21.55 20.99 21.12 263,557 -0.10(-0.47%)
Apr 19, 2018 21.61 21.69 21.02 21.22 215,411 -0.44(-2.03%)
Apr 18, 2018 22.13 22.29 21.62 21.66 217,003 -0.39(-1.77%)
Apr 17, 2018 21.77 22.39 21.77 22.05 425,819 +0.47(+2.18%)
Apr 16, 2018 21.47 21.77 20.98 21.58 265,176 +0.22(+1.03%)
Apr 13, 2018 21.85 21.85 21.27 21.36 155,922 -0.45(-2.06%)
Apr 12, 2018 21.76 22.31 21.68 21.81 223,951 +0.19(+0.88%)
Apr 11, 2018 21.45 21.88 21.45 21.62 299,352 +0.27(+1.26%)
Apr 10, 2018 21.45 21.55 21.23 21.35 198,449 +0.08(+0.38%)
Apr 09, 2018 21.62 21.62 21.24 21.27 149,631 -0.26(-1.21%)
Apr 06, 2018 21.80 21.98 21.35 21.53 183,594 -0.34(-1.55%)
Apr 05, 2018 21.76 21.92 20.39 21.87 168,803 +0.13(+0.60%)
Apr 04, 2018 21.01 21.92 20.95 21.74 235,146 +0.61(+2.89%)
Apr 03, 2018 20.96 21.25 20.82 21.13 246,953 +0.26(+1.25%)
Apr 02, 2018 21.12 21.46 20.70 20.87 260,274 -0.39(-1.83%)
Mar 29, 2018 21.26 21.26 21.26 0 -0.04(-0.19%)
Mar 28, 2018 20.92 21.53 20.80 21.30 240,275 +0.40(+1.91%)
Mar 27, 2018 20.94 21.13 20.51 20.90 169,618 -0.02(-0.10%)
Mar 26, 2018 20.85 20.96 20.41 20.92 270,017 +0.18(+0.87%)
Mar 23, 2018 21.29 21.33 20.71 20.74 206,973 -0.46(-2.17%)
Mar 22, 2018 21.48 21.62 21.07 21.20 352,869 -0.40(-1.85%)
Mar 21, 2018 21.67 22.19 21.34 21.60 197,348 -0.14(-0.64%)
Mar 20, 2018 22.32 22.58 21.46 21.74 256,250 -0.61(-2.73%)
Mar 19, 2018 22.28 22.58 21.95 22.35 322,314 -0.10(-0.45%)
Mar 16, 2018 22.35 22.96 21.76 22.45 899,503 +0.10(+0.45%)
Mar 15, 2018 22.60 22.82 22.18 22.35 221,859 -0.24(-1.06%)
Mar 14, 2018 22.51 22.77 22.37 22.59 216,076 +0.09(+0.40%)
Mar 13, 2018 22.71 22.83 22.40 22.50 166,984 -0.13(-0.57%)
Mar 12, 2018 22.67 22.87 22.45 22.63 192,417 -0.03(-0.13%)
Mar 09, 2018 22.54 22.85 22.26 22.66 244,524 +0.20(+0.89%)
Mar 08, 2018 22.48 22.75 22.26 22.46 221,177 +0.04(+0.18%)
Mar 07, 2018 22.52 22.85 22.23 22.42 303,842 -0.30(-1.32%)
Mar 06, 2018 21.99 22.79 21.62 22.72 295,283 +0.85(+3.89%)
Mar 05, 2018 20.56 21.96 20.56 21.87 349,925 +1.28(+6.22%)
Mar 02, 2018 20.20 20.68 19.74 20.59 304,381 +0.34(+1.68%)
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.