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 (%)
Jan 31, 2019 26.93 26.96 26.34 26.79 266,317 -0.15(-0.57%)
Jan 30, 2019 27.16 27.24 26.54 26.94 147,188 -0.11(-0.39%)
Jan 29, 2019 27.25 27.33 26.90 27.05 228,343 -0.10(-0.35%)
Jan 28, 2019 27.34 27.63 27.11 27.14 144,781 -0.43(-1.57%)
Jan 25, 2019 27.89 28.30 27.37 27.58 441,593 -0.18(-0.66%)
Jan 24, 2019 28.04 28.25 25.67 27.76 342,392 -0.28(-0.99%)
Jan 23, 2019 27.60 28.28 27.49 28.04 426,254 +0.44(+1.60%)
Jan 22, 2019 27.43 28.39 27.23 27.60 535,919 -0.02(-0.07%)
Jan 18, 2019 27.40 28.43 26.97 27.61 496,025 +0.20(+0.74%)
Jan 17, 2019 27.37 27.74 27.01 27.41 367,612 -0.09(-0.31%)
Jan 16, 2019 26.53 27.56 26.53 27.50 502,083 +0.94(+3.55%)
Jan 15, 2019 26.54 26.78 25.22 26.56 525,803 +0.03(+0.11%)
Jan 14, 2019 26.28 27.11 25.71 26.53 250,757 +0.06(+0.22%)
Jan 11, 2019 25.73 26.72 25.70 26.47 390,284 +0.68(+2.65%)
Jan 10, 2019 25.88 25.96 25.28 25.79 185,260 -0.26(-1.00%)
Jan 09, 2019 26.11 26.70 25.75 26.05 234,533 -0.06(-0.22%)
Jan 08, 2019 25.23 26.13 24.85 26.11 426,225 +1.05(+4.18%)
Jan 07, 2019 24.50 25.84 24.34 25.06 356,307 +0.54(+2.19%)
Jan 04, 2019 23.77 24.62 23.59 24.52 344,803 +0.89(+3.78%)
Jan 03, 2019 22.71 24.21 22.42 23.63 444,498 +0.77(+3.36%)
Jan 02, 2019 22.10 22.87 21.65 22.86 517,782 +0.52(+2.32%)
Dec 31, 2018 22.96 23.11 22.01 22.34 401,940 -0.48(-2.11%)
Dec 28, 2018 23.49 23.98 22.63 22.82 328,046 -0.78(-3.30%)
Dec 27, 2018 23.28 25.22 22.77 23.60 290,160 +0.12(+0.49%)
Dec 26, 2018 22.63 23.52 22.31 23.48 284,877 +1.08(+4.80%)
Dec 24, 2018 23.38 23.39 22.41 22.41 140,398 -0.98(-4.19%)
Dec 21, 2018 23.96 23.96 23.12 23.39 669,311 -0.59(-2.44%)
Dec 20, 2018 23.55 24.18 23.25 23.97 229,329 +0.49(+2.09%)
Dec 19, 2018 23.88 24.48 23.43 23.48 194,743 -0.38(-1.61%)
Dec 18, 2018 23.72 24.52 23.59 23.87 312,478 +0.37(+1.55%)
Dec 17, 2018 23.73 24.06 23.33 23.50 398,740 -0.29(-1.21%)
Dec 14, 2018 24.95 25.06 23.59 23.79 188,689 -1.40(-5.57%)
Dec 13, 2018 24.89 25.41 24.68 25.19 334,744 +0.34(+1.35%)
Dec 12, 2018 24.44 25.12 24.37 24.86 278,054 +0.63(+2.62%)
Dec 11, 2018 24.20 24.64 23.95 24.22 278,755 +0.23(+0.96%)
Dec 10, 2018 23.69 24.05 23.07 23.99 290,463 +0.22(+0.93%)
Dec 07, 2018 24.15 24.41 23.37 23.77 313,580 -0.37(-1.51%)
Dec 06, 2018 24.75 25.12 23.67 24.14 351,017 -0.69(-2.79%)
Dec 04, 2018 25.92 26.27 24.78 24.83 333,875 -1.11(-4.30%)
Dec 03, 2018 25.55 26.06 25.15 25.94 339,395 +0.69(+2.74%)
Nov 30, 2018 26.23 26.44 25.00 25.25 472,816 -1.00(-3.81%)
Nov 29, 2018 25.85 26.73 25.78 26.25 288,122 +0.38(+1.49%)
Nov 28, 2018 25.06 26.01 24.87 25.87 509,907 +0.98(+3.94%)
Nov 27, 2018 25.56 25.89 24.61 24.89 1,008,695 -0.92(-3.57%)
Nov 26, 2018 25.79 26.78 25.73 25.81 260,487 +0.11(+0.41%)
Nov 23, 2018 26.18 26.18 25.63 25.70 107,926 -0.48(-1.83%)
Nov 21, 2018 26.18 26.18 26.18 0 +0.27(+1.04%)
Nov 20, 2018 26.24 26.86 25.89 25.91 242,844 -0.77(-2.88%)
Nov 19, 2018 26.66 26.94 26.42 26.68 254,587 +0.03(+0.11%)
Nov 16, 2018 26.41 26.90 26.00 26.65 325,272 +0.07(+0.25%)
Nov 15, 2018 26.72 27.14 26.34 26.59 238,913 -0.34(-1.28%)
Nov 14, 2018 27.50 27.74 26.46 26.93 497,418 -0.32(-1.16%)
Nov 13, 2018 27.48 28.56 27.24 27.25 290,430 -0.14(-0.52%)
Nov 12, 2018 27.72 27.96 27.36 27.39 295,863 -0.36(-1.31%)
Nov 09, 2018 29.00 29.09 27.39 27.75 606,033 -1.47(-5.04%)
Nov 08, 2018 28.25 29.67 28.03 29.23 768,231 +0.83(+2.93%)
Nov 07, 2018 29.19 29.79 27.77 28.40 888,082 -0.69(-2.37%)
Nov 06, 2018 36.29 36.32 28.27 29.08 1,314,485 -7.19(-19.82%)
Nov 05, 2018 36.75 37.29 36.20 36.27 508,352 -0.24(-0.66%)
Nov 02, 2018 36.87 37.38 36.25 36.51 476,049 -0.15(-0.42%)
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.