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 29, 2021 32.12 32.62 30.35 30.67 379,100 -1.36(-4.25%)
Jan 28, 2021 33.35 33.82 31.59 32.03 256,491 -1.32(-3.96%)
Jan 27, 2021 34.66 35.03 32.43 33.35 306,275 -1.94(-5.50%)
Jan 26, 2021 35.22 36.33 33.76 35.29 242,391 +1.66(+4.94%)
Jan 25, 2021 33.69 34.48 33.31 33.63 105,572 +0.01(+0.03%)
Jan 22, 2021 32.92 33.67 32.60 33.62 143,200 +0.28(+0.84%)
Jan 21, 2021 34.42 34.42 32.88 33.34 161,014 -0.95(-2.77%)
Jan 20, 2021 34.61 35.60 34.08 34.29 208,510 -0.34(-0.98%)
Jan 19, 2021 32.77 34.72 32.39 34.63 306,014 +2.24(+6.92%)
Jan 15, 2021 32.86 33.30 32.00 32.39 216,500 -0.77(-2.32%)
Jan 14, 2021 32.26 33.40 32.14 33.16 151,242 +1.11(+3.46%)
Jan 13, 2021 32.56 32.60 31.89 32.05 133,627 -0.51(-1.57%)
Jan 12, 2021 32.02 32.63 31.80 32.56 113,523 +0.66(+2.07%)
Jan 11, 2021 32.03 32.46 31.67 31.90 138,169 -0.45(-1.39%)
Jan 08, 2021 33.29 33.29 32.05 32.35 208,300 -0.93(-2.79%)
Jan 07, 2021 32.73 33.64 32.62 33.28 206,731 +0.30(+0.91%)
Jan 06, 2021 31.25 33.27 30.99 32.98 332,904 +2.15(+6.97%)
Jan 05, 2021 29.07 31.29 29.07 30.83 242,856 +1.25(+4.23%)
Jan 04, 2021 29.26 29.69 28.96 29.58 197,939 +0.21(+0.72%)
Dec 31, 2020 29.37 29.37 29.37 117,279 -0.01(-0.03%)
Dec 30, 2020 29.90 30.07 29.35 29.38 117,279 -0.35(-1.18%)
Dec 29, 2020 30.03 30.20 29.29 29.73 109,372 -0.41(-1.36%)
Dec 28, 2020 30.29 30.61 30.02 30.14 133,626 +0.04(+0.13%)
Dec 24, 2020 30.11 30.18 29.69 30.10 49,000 -0.02(-0.07%)
Dec 23, 2020 29.72 30.33 29.72 30.12 67,592 +0.53(+1.79%)
Dec 22, 2020 29.84 29.94 29.29 29.59 108,666 -0.25(-0.84%)
Dec 21, 2020 30.14 30.33 29.51 29.84 121,209 -0.84(-2.74%)
Dec 18, 2020 31.40 31.60 30.22 30.68 633,000 -0.62(-1.98%)
Dec 17, 2020 30.97 31.35 30.76 31.30 108,510 +0.52(+1.69%)
Dec 16, 2020 30.69 31.10 30.68 30.78 120,565 +0.20(+0.65%)
Dec 15, 2020 30.72 30.75 30.18 30.58 134,593 +0.12(+0.39%)
Dec 14, 2020 31.06 31.06 30.32 30.46 113,270 -0.39(-1.26%)
Dec 11, 2020 31.55 31.64 30.18 30.85 133,100 -0.96(-3.02%)
Dec 10, 2020 31.19 31.95 30.71 31.81 163,854 +0.41(+1.31%)
Dec 09, 2020 31.30 31.89 31.02 31.40 163,685 +0.33(+1.06%)
Dec 08, 2020 30.69 31.17 30.36 31.07 143,877 +0.33(+1.07%)
Dec 07, 2020 30.48 30.83 29.69 30.74 146,816 +0.16(+0.52%)
Dec 04, 2020 30.41 30.70 30.00 30.58 132,000 +0.35(+1.16%)
Dec 03, 2020 30.70 30.70 30.08 30.23 141,909 -0.49(-1.60%)
Dec 02, 2020 31.37 31.41 30.47 30.72 117,302 -0.68(-2.17%)
Dec 01, 2020 31.58 31.74 31.04 31.40 204,150 +0.21(+0.67%)
Nov 30, 2020 31.30 31.71 30.93 31.19 218,465 -0.25(-0.80%)
Nov 27, 2020 32.07 32.07 31.14 31.44 115,300 -0.55(-1.72%)
Nov 25, 2020 32.74 32.85 31.45 31.99 203,000 -0.91(-2.77%)
Nov 24, 2020 33.05 33.55 32.58 32.90 313,209 +0.24(+0.73%)
Nov 23, 2020 32.37 33.09 32.31 32.66 172,477 +0.37(+1.15%)
Nov 20, 2020 33.96 34.31 32.22 32.29 296,000 -2.44(-7.03%)
Nov 19, 2020 34.77 35.15 34.09 34.73 141,800 -0.27(-0.77%)
Nov 18, 2020 35.07 36.02 34.73 35.00 256,560 -0.26(-0.74%)
Nov 17, 2020 34.92 35.51 34.38 35.26 214,369 -0.04(-0.11%)
Nov 16, 2020 35.33 35.87 34.75 35.30 192,225 +0.63(+1.82%)
Nov 13, 2020 33.77 34.80 32.44 34.67 216,300 +1.22(+3.65%)
Nov 12, 2020 33.49 33.53 32.91 33.45 173,877 -0.40(-1.18%)
Nov 11, 2020 33.92 33.92 32.57 33.85 180,798 +0.23(+0.70%)
Nov 10, 2020 32.71 33.67 32.45 33.62 396,628 +1.11(+3.40%)
Nov 09, 2020 33.28 33.33 32.01 32.51 316,009 +1.38(+4.43%)
Nov 06, 2020 31.29 31.64 30.65 31.13 275,200 -0.16(-0.51%)
Nov 05, 2020 29.40 32.34 29.40 31.29 524,368 +1.89(+6.43%)
Nov 04, 2020 29.04 29.73 28.62 29.40 167,083 +0.15(+0.51%)
Nov 03, 2020 28.64 29.45 28.49 29.25 167,533 +1.08(+3.83%)
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.