Skip to main content
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 28, 2010 27.39 27.69 27.04 27.08 61,268 -0.31(-1.13%)
May 27, 2010 27.57 27.57 27.17 27.39 105,234 +0.35(+1.29%)
May 26, 2010 27.05 27.13 26.80 27.04 212,119 +0.10(+0.37%)
May 25, 2010 26.54 27.03 26.25 26.94 180,891 -0.16(-0.59%)
May 24, 2010 27.20 27.85 26.85 27.10 347,786 -0.13(-0.48%)
May 21, 2010 26.49 27.27 26.49 27.23 240,313 +0.30(+1.11%)
May 20, 2010 27.23 27.82 26.82 26.93 146,393 -0.92(-3.30%)
May 19, 2010 28.43 28.47 27.72 27.85 161,929 -0.73(-2.55%)
May 18, 2010 29.23 29.23 28.50 28.58 134,870 -0.29(-1.00%)
May 17, 2010 29.47 29.49 28.50 28.87 102,675 -0.46(-1.57%)
May 14, 2010 29.86 30.19 29.15 29.33 171,492 -0.71(-2.36%)
May 13, 2010 30.00 30.59 29.66 30.04 148,007 -0.19(-0.63%)
May 12, 2010 28.88 30.26 28.75 30.23 107,626 +1.27(+4.39%)
May 11, 2010 29.04 29.34 28.75 28.96 138,583 -0.04(-0.14%)
May 10, 2010 28.89 29.53 27.72 29.00 199,846 +1.06(+3.79%)
May 07, 2010 28.84 29.45 27.72 27.94 458,352 -1.17(-4.02%)
May 06, 2010 29.87 29.87 28.29 29.11 343,359 -0.82(-2.74%)
May 05, 2010 29.73 30.18 29.56 29.93 146,189 -0.18(-0.60%)
May 04, 2010 30.33 30.35 29.50 30.11 154,419 -0.48(-1.57%)
May 03, 2010 30.73 30.92 30.27 30.59 50,992 +0.07(+0.23%)
Apr 30, 2010 31.23 31.23 30.52 30.52 115,125 -0.34(-1.10%)
Apr 29, 2010 31.20 31.20 30.73 30.86 135,696 -0.12(-0.39%)
Apr 28, 2010 31.03 31.16 30.54 30.98 45,736 +0.18(+0.58%)
Apr 27, 2010 31.41 31.54 30.74 30.80 100,448 -0.66(-2.10%)
Apr 26, 2010 31.43 31.49 31.30 31.46 92,769 +0.06(+0.19%)
Apr 23, 2010 31.75 31.88 31.10 31.40 103,608 -0.27(-0.85%)
Apr 22, 2010 30.33 31.76 29.80 31.67 177,160 +1.01(+3.29%)
Apr 21, 2010 30.34 30.69 30.26 30.66 88,408 +0.26(+0.86%)
Apr 20, 2010 30.16 30.40 30.03 30.40 67,073 +0.43(+1.43%)
Apr 19, 2010 29.84 30.09 29.59 29.97 51,727 -0.05(-0.17%)
Apr 16, 2010 30.30 30.30 29.72 30.02 71,904 -0.26(-0.86%)
Apr 15, 2010 30.07 30.34 29.96 30.28 96,664 +0.22(+0.73%)
Apr 14, 2010 29.90 30.08 29.86 30.06 174,864 +0.20(+0.67%)
Apr 13, 2010 30.07 30.16 29.67 29.86 80,447 -0.15(-0.50%)
Apr 12, 2010 30.10 30.14 29.86 30.01 113,618 +0.00(+0.00%)
Apr 09, 2010 29.90 30.27 29.85 30.01 98,092 +0.02(+0.07%)
Apr 08, 2010 29.96 30.50 29.83 29.99 98,548 -0.15(-0.50%)
Apr 07, 2010 30.19 30.27 29.84 30.14 47,704 -0.05(-0.17%)
Apr 06, 2010 30.31 30.51 30.03 30.19 54,567 -0.15(-0.49%)
Apr 05, 2010 30.23 30.34 29.77 30.34 109,283 +0.11(+0.36%)
Apr 01, 2010 30.85 30.23 30.23 30.23 268,000 -0.38(-1.24%)
Mar 31, 2010 30.80 31.02 30.61 30.61 125,432 -0.44(-1.42%)
Mar 30, 2010 31.01 31.43 30.57 31.05 151,761 +0.17(+0.55%)
Mar 29, 2010 31.90 31.90 30.78 30.88 117,220 -0.94(-2.95%)
Mar 26, 2010 32.50 32.84 31.64 31.82 98,777 -0.63(-1.94%)
Mar 25, 2010 32.24 32.65 32.23 32.45 65,551 +0.37(+1.15%)
Mar 24, 2010 32.66 32.77 32.01 32.08 64,452 -0.80(-2.43%)
Mar 23, 2010 33.00 33.16 32.53 32.88 47,820 +0.00(+0.00%)
Mar 22, 2010 32.70 33.00 32.35 32.88 39,704 +0.00(+0.00%)
Mar 19, 2010 33.06 33.16 32.53 32.88 99,376 +0.00(+0.00%)
Mar 18, 2010 33.27 33.48 32.42 32.88 79,938 -0.43(-1.29%)
Mar 17, 2010 32.25 33.67 31.75 33.31 77,325 +1.06(+3.29%)
Mar 16, 2010 31.75 32.41 31.75 32.25 146,685 +0.34(+1.07%)
Mar 15, 2010 32.44 33.61 31.85 31.91 63,634 -1.53(-4.58%)
Mar 12, 2010 34.25 34.25 33.29 33.44 48,879 -0.78(-2.28%)
Mar 11, 2010 33.56 34.28 33.50 34.22 39,472 +0.31(+0.91%)
Mar 10, 2010 33.69 34.16 33.50 33.91 73,957 +0.12(+0.36%)
Mar 09, 2010 34.20 34.20 33.60 33.79 44,271 -0.53(-1.54%)
Mar 08, 2010 34.25 34.49 34.10 34.32 39,767 +0.18(+0.53%)
Mar 05, 2010 33.77 34.51 33.77 34.14 31,219 +0.43(+1.28%)
Mar 04, 2010 33.32 33.79 33.04 33.71 33,891 +0.61(+1.84%)
Mar 03, 2010 32.78 33.32 32.31 33.10 19,915 +0.39(+1.19%)
Mar 02, 2010 32.16 32.73 31.61 32.71 41,113 +0.66(+2.06%)
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.