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 (%)
Jul 31, 2009 27.22 27.68 26.68 26.86 43,803 -0.55(-2.01%)
Jul 30, 2009 27.70 28.07 27.03 27.41 53,404 -0.29(-1.05%)
Jul 29, 2009 27.99 28.11 27.59 27.70 33,435 -0.29(-1.04%)
Jul 28, 2009 27.98 28.51 27.64 27.99 41,917 -0.17(-0.60%)
Jul 27, 2009 28.13 28.25 27.67 28.16 25,962 +0.24(+0.86%)
Jul 24, 2009 28.31 28.58 27.83 27.92 23,093 -0.48(-1.69%)
Jul 23, 2009 27.36 29.20 26.79 28.40 148,049 +1.05(+3.84%)
Jul 22, 2009 27.31 27.56 26.97 27.35 60,866 +0.37(+1.37%)
Jul 21, 2009 27.15 27.15 26.75 26.98 38,547 +0.03(+0.11%)
Jul 20, 2009 27.42 27.42 26.45 26.95 56,421 -0.19(-0.70%)
Jul 17, 2009 27.00 27.14 26.70 27.14 63,646 +0.14(+0.52%)
Jul 16, 2009 26.50 27.00 26.34 27.00 20,368 +0.26(+0.97%)
Jul 15, 2009 26.07 26.74 25.83 26.74 60,605 +0.88(+3.40%)
Jul 14, 2009 25.69 25.89 25.34 25.86 30,791 +0.13(+0.51%)
Jul 13, 2009 25.18 25.78 24.73 25.73 41,995 +0.18(+0.70%)
Jul 10, 2009 25.74 26.12 25.05 25.55 40,727 +2.06(+8.77%)
Jul 10, 2009 23.15 23.68 23.00 23.49 506,300 -0.42(-1.76%)
Jul 09, 2009 24.24 24.71 23.70 23.91 323,900 -1.76(-6.86%)
Jul 02, 2009 25.95 26.39 25.40 25.67 222,800 -1.91(-6.93%)
Jul 01, 2009 28.18 28.35 27.49 27.58 189,400 +2.10(+8.24%)
Jun 25, 2009 25.30 25.61 24.85 25.48 57,420 +0.55(+2.21%)
Jun 24, 2009 24.78 25.13 24.38 24.93 104,479 +0.50(+2.05%)
Jun 23, 2009 24.87 25.40 24.39 24.43 35,555 -0.35(-1.41%)
Jun 22, 2009 25.21 25.29 24.02 24.78 84,678 -0.55(-2.17%)
Jun 19, 2009 26.35 26.35 25.27 25.33 65,985 -0.57(-2.20%)
Jun 18, 2009 25.62 26.11 25.44 25.90 29,158 +0.22(+0.86%)
Jun 17, 2009 25.02 26.14 25.02 25.68 36,704 +0.63(+2.51%)
Jun 16, 2009 26.03 26.23 24.96 25.05 47,669 -1.06(-4.06%)
Jun 15, 2009 25.85 26.21 25.36 26.11 55,749 -0.28(-1.06%)
Jun 12, 2009 26.74 26.89 25.38 26.39 51,233 -0.50(-1.86%)
Jun 11, 2009 26.92 27.05 26.33 26.89 50,883 -0.03(-0.11%)
Jun 10, 2009 27.05 27.05 26.03 26.92 68,184 +0.18(+0.67%)
Jun 09, 2009 26.98 27.00 26.66 26.74 39,358 -0.02(-0.07%)
Jun 08, 2009 26.81 27.10 26.30 26.76 92,185 +0.03(+0.11%)
Jun 05, 2009 27.12 27.12 26.31 26.73 45,806 -0.20(-0.74%)
Jun 04, 2009 26.73 27.10 26.21 26.93 34,709 +0.28(+1.05%)
Jun 03, 2009 26.63 26.95 26.16 26.65 54,035 -0.34(-1.26%)
Jun 02, 2009 26.83 27.15 26.45 26.99 84,095 +0.11(+0.41%)
Jun 01, 2009 26.57 27.02 26.40 26.88 89,266 +0.77(+2.95%)
May 29, 2009 26.31 27.35 25.91 26.11 104,786 -0.02(-0.08%)
May 28, 2009 25.87 26.39 25.27 26.13 122,311 +0.40(+1.55%)
May 27, 2009 25.32 26.18 24.31 25.73 198,950 +0.37(+1.46%)
May 26, 2009 22.96 25.50 22.96 25.36 217,395 +2.53(+11.08%)
May 22, 2009 22.54 23.67 22.45 22.83 122,210 +0.37(+1.65%)
May 21, 2009 22.71 23.34 22.24 22.46 115,125 -0.49(-2.14%)
May 20, 2009 23.57 23.57 22.74 22.95 112,934 -0.55(-2.34%)
May 19, 2009 23.18 23.81 22.85 23.50 92,541 +0.07(+0.30%)
May 18, 2009 22.72 23.62 22.30 23.43 134,970 +1.14(+5.11%)
May 15, 2009 22.61 23.65 22.17 22.29 97,821 -0.18(-0.80%)
May 14, 2009 21.67 22.67 21.67 22.47 98,424 +0.97(+4.51%)
May 13, 2009 21.47 22.06 21.14 21.50 96,168 -0.01(-0.05%)
May 12, 2009 21.85 21.95 21.27 21.51 116,613 -0.26(-1.19%)
May 11, 2009 22.10 22.34 21.60 21.77 89,949 -0.31(-1.40%)
May 08, 2009 20.30 22.08 20.30 22.08 153,165 +1.81(+8.93%)
May 07, 2009 20.60 20.60 19.59 20.27 76,339 -0.23(-1.12%)
May 06, 2009 21.00 21.10 20.21 20.50 40,802 -0.31(-1.49%)
May 05, 2009 19.82 21.15 19.60 20.81 183,580 +0.92(+4.63%)
May 04, 2009 19.96 20.04 19.23 19.89 132,063 +0.68(+3.54%)
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.