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 29, 2020 27.00 27.65 26.59 27.52 434,218 +0.25(+0.90%)
May 28, 2020 28.41 28.46 27.14 27.28 259,120 -0.91(-3.24%)
May 27, 2020 27.11 28.21 27.00 28.19 253,655 +1.51(+5.68%)
May 26, 2020 25.79 27.19 25.58 26.68 271,942 +1.50(+5.98%)
May 22, 2020 25.36 25.45 24.72 25.17 146,908 -0.10(-0.39%)
May 21, 2020 25.38 25.52 24.73 25.27 217,185 -0.21(-0.81%)
May 20, 2020 25.95 26.01 25.22 25.48 232,697 +0.34(+1.36%)
May 19, 2020 25.77 26.08 25.09 25.13 476,850 -0.57(-2.21%)
May 18, 2020 24.70 25.97 24.54 25.70 587,101 +1.62(+6.71%)
May 15, 2020 22.91 24.27 22.73 24.09 284,964 +1.21(+5.31%)
May 14, 2020 22.90 23.20 22.47 22.87 372,376 -0.38(-1.64%)
May 13, 2020 23.92 23.97 22.58 23.25 370,386 -0.67(-2.78%)
May 12, 2020 24.59 25.08 23.82 23.92 342,929 -0.51(-2.08%)
May 11, 2020 26.38 26.79 24.41 24.43 843,265 -2.40(-8.94%)
May 08, 2020 25.83 26.96 25.20 26.83 370,147 +1.51(+5.96%)
May 07, 2020 26.48 26.64 24.03 25.32 514,808 -0.82(-3.15%)
May 06, 2020 26.82 28.06 26.10 26.14 306,818 -0.52(-1.95%)
May 05, 2020 28.56 28.61 26.63 26.66 295,826 -1.65(-5.84%)
May 04, 2020 27.59 28.49 27.00 28.31 373,196 +0.72(+2.63%)
May 01, 2020 27.49 29.39 27.09 27.59 315,197 -0.55(-1.95%)
Apr 30, 2020 28.67 28.67 27.72 28.14 359,104 -0.82(-2.84%)
Apr 29, 2020 29.47 29.73 28.68 28.96 399,895 +0.34(+1.20%)
Apr 28, 2020 28.88 29.35 28.54 28.62 241,923 +0.25(+0.90%)
Apr 27, 2020 27.64 28.86 27.57 28.36 219,051 +1.07(+3.91%)
Apr 24, 2020 27.35 27.64 27.06 27.30 163,727 -0.08(-0.29%)
Apr 23, 2020 27.47 28.15 27.26 27.37 233,021 -0.06(-0.21%)
Apr 22, 2020 27.35 27.74 26.87 27.43 197,753 +0.68(+2.52%)
Apr 21, 2020 26.33 27.18 25.85 26.76 262,302 -0.14(-0.51%)
Apr 20, 2020 26.93 27.25 26.46 26.89 196,418 -0.48(-1.75%)
Apr 17, 2020 27.19 27.55 26.97 27.37 194,368 +0.93(+3.52%)
Apr 16, 2020 26.75 27.04 25.53 26.44 352,043 -0.05(-0.18%)
Apr 15, 2020 26.20 26.80 25.62 26.49 363,710 -0.38(-1.42%)
Apr 14, 2020 27.29 28.14 25.48 26.88 448,413 -1.69(-5.93%)
Apr 13, 2020 28.91 29.08 27.98 28.57 330,032 -0.45(-1.55%)
Apr 09, 2020 28.19 29.13 27.89 29.02 276,385 +1.35(+4.88%)
Apr 08, 2020 27.20 28.32 27.12 27.67 251,835 +0.79(+2.95%)
Apr 07, 2020 27.96 28.20 26.44 26.88 403,742 -0.67(-2.42%)
Apr 06, 2020 26.19 27.93 25.57 27.54 448,760 +2.08(+8.15%)
Apr 03, 2020 26.03 26.55 24.37 25.47 383,323 -0.74(-2.84%)
Apr 02, 2020 25.25 26.45 24.79 26.21 277,533 +0.83(+3.28%)
Apr 01, 2020 27.12 27.83 25.06 25.38 400,655 -2.59(-9.28%)
Mar 31, 2020 26.53 28.38 26.48 27.97 372,775 +1.09(+4.04%)
Mar 30, 2020 26.21 27.05 26.16 26.89 281,372 +0.94(+3.62%)
Mar 27, 2020 25.72 26.90 25.26 25.95 378,727 -0.32(-1.23%)
Mar 26, 2020 23.62 26.56 23.58 26.27 372,683 +2.73(+11.61%)
Mar 25, 2020 25.97 26.31 22.06 23.54 381,350 -2.52(-9.66%)
Mar 24, 2020 25.41 26.13 24.21 26.05 565,263 +1.65(+6.78%)
Mar 23, 2020 22.72 24.57 22.55 24.40 470,500 +2.07(+9.25%)
Mar 20, 2020 21.87 23.80 21.57 22.33 526,827 +0.41(+1.88%)
Mar 19, 2020 21.88 23.71 20.50 21.92 500,785 +0.08(+0.36%)
Mar 18, 2020 23.02 24.14 21.54 21.84 434,740 -2.10(-8.75%)
Mar 17, 2020 21.75 24.23 21.44 23.94 872,936 +1.91(+8.67%)
Mar 16, 2020 23.03 24.37 21.73 22.03 675,525 -1.27(-5.46%)
Mar 13, 2020 23.90 24.21 21.48 23.30 573,606 +0.38(+1.67%)
Mar 12, 2020 23.02 25.15 21.82 22.92 581,428 -1.21(-5.01%)
Mar 11, 2020 25.74 25.92 23.59 24.13 315,669 -2.06(-7.85%)
Mar 10, 2020 26.72 26.83 23.86 26.18 368,944 +0.00(+0.00%)
Mar 09, 2020 25.13 26.42 23.67 26.18 298,210 -0.19(-0.70%)
Mar 06, 2020 26.10 26.80 25.75 26.37 308,394 -0.16(-0.59%)
Mar 05, 2020 26.16 26.80 25.90 26.52 346,804 -0.17(-0.62%)
Mar 04, 2020 27.21 27.29 25.96 26.69 348,826 +0.18(+0.66%)
Mar 03, 2020 27.17 28.07 25.54 26.51 526,969 -0.43(-1.59%)
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.