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 (%)
Jul 31, 2018 23.22 23.42 22.89 23.08 213,956 -0.12(-0.53%)
Jul 30, 2018 22.79 23.44 22.54 23.20 246,754 +0.35(+1.55%)
Jul 27, 2018 23.69 23.69 22.75 22.85 301,356 -0.78(-3.31%)
Jul 26, 2018 23.17 24.02 23.17 23.63 524,758 +0.42(+1.81%)
Jul 25, 2018 22.82 23.33 22.57 23.21 311,164 +0.40(+1.76%)
Jul 24, 2018 23.09 23.09 22.63 22.81 223,694 -0.29(-1.24%)
Jul 23, 2018 23.23 23.51 22.88 23.10 448,733 -0.12(-0.53%)
Jul 20, 2018 23.00 23.31 22.93 23.22 265,232 +0.16(+0.70%)
Jul 19, 2018 22.79 23.17 22.67 23.06 469,373 +0.20(+0.88%)
Jul 18, 2018 22.49 22.87 22.46 22.86 627,448 +0.31(+1.35%)
Jul 17, 2018 22.34 22.67 22.34 22.55 199,870 +0.18(+0.81%)
Jul 16, 2018 22.51 22.62 22.28 22.37 251,256 -0.05(-0.21%)
Jul 13, 2018 22.24 22.65 22.24 22.42 247,732 +0.11(+0.47%)
Jul 12, 2018 22.81 23.17 22.28 22.31 274,970 -0.45(-1.97%)
Jul 11, 2018 22.96 23.21 22.48 22.76 572,512 -0.13(-0.58%)
Jul 10, 2018 22.99 23.04 22.63 22.89 429,045 +0.03(+0.13%)
Jul 09, 2018 22.72 23.00 22.72 22.87 490,580 +0.21(+0.93%)
Jul 06, 2018 22.35 22.68 22.35 22.66 229,579 +0.36(+1.63%)
Jul 05, 2018 21.99 22.57 21.92 22.29 526,765 +0.56(+2.59%)
Jul 03, 2018 21.73 21.73 21.73 0 +0.18(+0.84%)
Jul 02, 2018 21.60 21.71 21.22 21.55 395,193 -0.11(-0.53%)
Jun 29, 2018 21.93 22.03 21.57 21.66 298,234 -0.28(-1.26%)
Jun 28, 2018 21.97 22.21 21.81 21.94 311,021 +0.00(+0.00%)
Jun 27, 2018 22.22 22.22 21.75 21.94 350,553 -0.29(-1.29%)
Jun 26, 2018 21.84 22.23 21.43 22.23 301,093 +0.43(+1.97%)
Jun 25, 2018 21.61 21.91 21.44 21.80 415,195 +0.03(+0.13%)
Jun 22, 2018 21.64 22.08 21.43 21.77 2,143,417 +0.23(+1.06%)
Jun 21, 2018 21.46 21.85 21.12 21.54 943,998 +0.15(+0.71%)
Jun 20, 2018 21.40 21.45 20.64 21.39 466,430 +0.15(+0.72%)
Jun 19, 2018 20.41 21.40 19.72 21.23 514,425 +0.83(+4.07%)
Jun 18, 2018 19.91 20.56 19.83 20.40 330,516 +0.42(+2.10%)
Jun 15, 2018 20.28 19.74 19.98 928,027 +0.25(+1.26%)
Jun 14, 2018 19.23 19.81 19.23 19.74 248,999 +0.56(+2.94%)
Jun 13, 2018 19.81 19.81 18.97 19.17 684,751 -0.64(-3.23%)
Jun 12, 2018 19.78 20.00 18.98 19.81 303,430 +0.06(+0.29%)
Jun 11, 2018 19.64 19.84 19.46 19.76 275,330 +0.20(+1.03%)
Jun 08, 2018 19.41 19.66 19.41 19.55 288,741 +0.13(+0.69%)
Jun 07, 2018 19.48 19.63 19.32 19.42 319,308 -0.05(-0.25%)
Jun 06, 2018 19.54 19.64 19.30 19.47 305,826 +0.03(+0.15%)
Jun 05, 2018 19.44 19.57 19.16 19.44 289,411 -0.02(-0.10%)
Jun 04, 2018 18.67 19.58 18.62 19.46 504,760 +0.91(+4.89%)
Jun 01, 2018 18.72 19.03 18.47 18.55 520,224 -0.08(-0.41%)
May 31, 2018 18.42 18.67 18.04 18.63 531,626 +0.20(+1.09%)
May 30, 2018 17.88 18.52 17.70 18.43 320,246 +0.64(+3.59%)
May 29, 2018 17.53 18.04 17.34 17.79 517,434 +0.14(+0.81%)
May 25, 2018 17.65 17.65 17.65 0 +0.08(+0.43%)
May 24, 2018 17.51 17.70 17.30 17.57 671,924 +0.03(+0.16%)
May 23, 2018 17.60 18.04 17.51 17.54 716,112 +0.03(+0.16%)
May 22, 2018 17.41 17.71 17.25 17.51 659,732 +0.20(+1.15%)
May 21, 2018 17.51 17.74 17.28 17.31 578,161 -0.20(-1.14%)
May 18, 2018 17.70 17.76 17.41 17.51 509,695 -0.14(-0.81%)
May 17, 2018 17.59 18.09 17.59 17.65 538,732 +0.09(+0.54%)
May 16, 2018 18.02 18.18 17.53 17.56 549,086 -0.40(-2.22%)
May 15, 2018 18.08 18.47 17.90 17.96 330,997 -0.20(-1.10%)
May 14, 2018 18.08 18.59 17.99 18.16 472,133 +0.07(+0.37%)
May 11, 2018 17.45 18.51 17.37 18.09 626,615 +0.73(+4.21%)
May 10, 2018 17.42 17.93 17.08 17.36 552,997 +0.04(+0.22%)
May 09, 2018 16.23 17.94 16.23 17.32 854,544 +0.83(+5.01%)
May 08, 2018 19.16 19.43 16.32 16.50 1,417,231 -2.71(-14.13%)
May 07, 2018 19.26 19.56 19.11 19.21 900,924 -0.07(-0.34%)
May 04, 2018 19.24 19.65 19.22 19.28 1,044,083 -0.03(-0.15%)
May 03, 2018 19.44 19.62 19.25 19.31 374,912 -0.16(-0.83%)
May 02, 2018 19.46 19.70 19.19 19.47 614,617 +0.00(+0.00%)
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.