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 (%)
Mar 29, 2019 36.16 36.21 35.35 35.78 375,046 -0.14(-0.40%)
Mar 28, 2019 35.43 36.16 35.11 35.92 301,382 +0.56(+1.58%)
Mar 27, 2019 35.45 35.81 35.24 35.36 248,519 -0.11(-0.30%)
Mar 26, 2019 35.29 35.85 35.21 35.47 276,446 +0.37(+1.04%)
Mar 25, 2019 34.42 35.35 33.91 35.10 262,292 +0.65(+1.87%)
Mar 22, 2019 34.72 34.89 34.24 34.46 409,188 -0.38(-1.08%)
Mar 21, 2019 34.10 34.96 33.80 34.83 457,512 +0.60(+1.75%)
Mar 20, 2019 34.89 35.09 34.17 34.24 247,836 -0.77(-2.20%)
Mar 19, 2019 35.52 35.53 34.66 35.01 456,761 -0.38(-1.06%)
Mar 18, 2019 34.80 35.52 34.55 35.38 357,192 +0.61(+1.75%)
Mar 15, 2019 35.71 35.88 34.74 34.78 665,930 -0.91(-2.54%)
Mar 14, 2019 36.16 36.34 35.49 35.68 305,358 -0.46(-1.28%)
Mar 13, 2019 36.42 36.66 35.98 36.15 371,876 -0.38(-1.03%)
Mar 12, 2019 37.24 37.52 36.50 36.52 279,817 -0.76(-2.04%)
Mar 11, 2019 36.80 37.35 36.32 37.28 304,486 +0.60(+1.63%)
Mar 08, 2019 36.43 37.37 36.43 36.68 242,288 +0.03(+0.08%)
Mar 07, 2019 36.27 37.02 35.85 36.66 268,474 +0.28(+0.77%)
Mar 06, 2019 36.77 36.77 35.44 36.38 474,315 -0.56(-1.51%)
Mar 05, 2019 35.93 37.50 35.64 36.93 922,522 +1.27(+3.56%)
Mar 04, 2019 35.45 35.70 34.13 35.67 610,316 +1.15(+3.34%)
Mar 01, 2019 31.69 35.34 30.27 34.51 742,476 +4.24(+14.00%)
Feb 28, 2019 29.60 30.38 29.39 30.28 291,962 +0.66(+2.24%)
Feb 27, 2019 29.05 29.62 28.92 29.61 232,197 +0.61(+2.12%)
Feb 26, 2019 29.74 30.00 28.99 29.00 377,052 -0.73(-2.46%)
Feb 25, 2019 30.19 30.37 29.45 29.73 204,671 -0.31(-1.02%)
Feb 22, 2019 29.67 30.29 29.67 30.04 439,303 +0.51(+1.72%)
Feb 21, 2019 29.42 29.66 29.14 29.53 341,685 +0.00(+0.00%)
Feb 20, 2019 28.62 29.67 28.62 29.53 330,583 +0.85(+2.95%)
Feb 19, 2019 28.34 28.79 28.06 28.68 230,995 +0.33(+1.15%)
Feb 15, 2019 28.34 28.69 28.14 28.35 203,780 +0.12(+0.41%)
Feb 14, 2019 28.37 28.67 28.07 28.24 187,279 -0.29(-1.01%)
Feb 13, 2019 28.16 28.61 27.88 28.53 123,402 +0.31(+1.09%)
Feb 12, 2019 27.85 28.56 27.85 28.22 121,772 +0.40(+1.45%)
Feb 11, 2019 27.66 27.85 27.47 27.82 143,857 +0.20(+0.73%)
Feb 08, 2019 26.71 27.65 26.70 27.61 138,733 +0.72(+2.68%)
Feb 07, 2019 26.99 27.11 26.54 26.89 173,629 -0.28(-1.03%)
Feb 06, 2019 27.66 27.89 27.11 27.17 157,303 -0.55(-1.98%)
Feb 05, 2019 27.40 27.93 27.31 27.72 230,754 +0.50(+1.84%)
Feb 04, 2019 26.93 27.28 26.62 27.22 182,050 +0.26(+0.96%)
Feb 01, 2019 26.78 26.98 26.53 26.96 153,719 +0.17(+0.65%)
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%)
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.