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 (%)
Jun 30, 2006 37.15 37.15 35.20 35.80 1,127,816 -0.92(-2.51%)
Jun 29, 2006 37.77 38.03 36.63 36.72 37,400 -0.42(-1.13%)
Jun 28, 2006 38.25 38.25 37.08 37.14 18,616 -0.86(-2.26%)
Jun 27, 2006 38.00 38.00 37.45 38.00 8,187 +0.06(+0.16%)
Jun 26, 2006 38.54 38.54 37.00 37.94 28,500 -0.22(-0.58%)
Jun 23, 2006 37.30 38.78 37.30 38.16 20,933 +0.36(+0.95%)
Jun 22, 2006 38.04 38.42 37.47 37.80 15,619 +0.13(+0.35%)
Jun 21, 2006 38.69 38.69 37.62 37.67 25,797 -0.32(-0.84%)
Jun 20, 2006 37.16 38.17 37.00 37.99 41,160 -0.01(-0.03%)
Jun 19, 2006 38.55 38.89 37.68 38.00 38,621 -0.19(-0.50%)
Jun 16, 2006 38.90 38.90 37.73 38.19 11,714 -0.50(-1.29%)
Jun 15, 2006 37.83 38.69 37.83 38.69 8,851 +1.27(+3.39%)
Jun 14, 2006 37.30 37.57 36.98 37.42 8,870 +0.42(+1.14%)
Jun 13, 2006 37.41 37.63 37.00 37.00 7,775 -0.75(-1.99%)
Jun 12, 2006 37.64 37.91 37.42 37.75 25,274 +0.28(+0.75%)
Jun 09, 2006 38.66 38.66 37.26 37.47 61,699 +0.54(+1.46%)
Jun 08, 2006 39.82 39.87 35.88 36.93 72,021 -2.07(-5.31%)
Jun 07, 2006 39.39 39.84 39.00 39.00 13,584 -0.31(-0.79%)
Jun 06, 2006 39.49 39.82 39.13 39.31 36,549 -0.14(-0.35%)
Jun 05, 2006 38.29 39.83 38.25 39.45 24,394 +1.06(+2.76%)
Jun 02, 2006 38.21 38.82 38.16 38.39 13,379 +0.34(+0.89%)
Jun 01, 2006 38.33 39.60 37.97 38.05 15,330 -0.02(-0.05%)
May 31, 2006 37.98 39.23 37.50 38.07 66,315 -0.39(-1.01%)
May 30, 2006 38.24 39.31 38.24 38.46 34,589 -0.18(-0.47%)
May 26, 2006 38.40 38.64 38.07 38.64 7,816 -0.21(-0.54%)
May 25, 2006 39.01 39.41 38.57 38.85 23,383 -1.08(-2.70%)
May 24, 2006 39.55 40.99 37.21 39.93 166,673 -0.05(-0.13%)
May 23, 2006 40.70 40.94 39.22 39.98 85,857 -1.44(-3.48%)
May 22, 2006 42.23 42.46 40.80 41.42 230,294 -1.05(-2.47%)
May 19, 2006 42.38 42.98 41.55 42.47 23,745 -0.40(-0.93%)
May 18, 2006 42.43 42.87 42.19 42.87 11,760 +0.45(+1.06%)
May 17, 2006 42.48 42.58 41.72 42.42 50,984 -0.78(-1.81%)
May 16, 2006 42.13 43.50 42.13 43.20 14,119 -0.70(-1.59%)
May 15, 2006 43.80 43.90 43.42 43.90 1,000 +0.09(+0.21%)
May 12, 2006 43.21 43.99 42.45 43.81 2,000 -0.17(-0.39%)
May 11, 2006 43.44 43.98 42.14 43.98 4,982 -0.02(-0.05%)
May 10, 2006 43.29 45.50 42.12 44.00 50,392 +0.40(+0.92%)
May 09, 2006 43.18 43.70 42.14 43.60 13,609 +0.10(+0.23%)
May 08, 2006 43.00 43.50 43.00 43.50 10,699 +0.55(+1.28%)
May 05, 2006 43.00 43.00 42.30 42.95 1,279 -0.04(-0.09%)
May 04, 2006 42.49 42.99 42.40 42.99 7,460 +0.77(+1.82%)
May 03, 2006 42.58 42.58 40.60 42.22 19,742 -0.78(-1.81%)
May 02, 2006 41.31 43.59 40.79 43.00 15,124 +1.35(+3.24%)
May 01, 2006 41.32 42.39 40.87 41.65 5,864 -0.45(-1.07%)
Apr 28, 2006 41.53 42.10 40.30 42.10 167,800 +0.83(+2.01%)
Apr 27, 2006 39.68 41.60 39.67 41.27 154,965 +2.07(+5.28%)
Apr 26, 2006 39.84 39.84 39.20 39.20 1,932 -0.90(-2.24%)
Apr 25, 2006 39.85 40.77 39.29 40.10 9,299 +0.47(+1.19%)
Apr 24, 2006 38.54 39.85 38.54 39.63 3,400 -0.18(-0.45%)
Apr 21, 2006 39.31 40.10 39.12 39.81 4,000 -0.29(-0.72%)
Apr 20, 2006 40.24 40.24 39.53 40.10 6,354 +0.22(+0.55%)
Apr 19, 2006 40.01 40.57 39.21 39.88 51,655 -0.19(-0.47%)
Apr 18, 2006 38.99 40.48 38.75 40.07 6,308 +1.07(+2.74%)
Apr 17, 2006 39.50 39.50 38.36 39.00 17,591 -1.26(-3.13%)
Apr 13, 2006 38.32 40.73 37.75 40.26 10,852 +1.94(+5.06%)
Apr 12, 2006 37.41 38.32 37.45 38.32 26,411 +0.91(+2.43%)
Apr 11, 2006 37.57 37.59 37.21 37.41 23,423 +0.01(+0.03%)
Apr 10, 2006 37.81 37.81 37.30 37.40 7,122 +0.15(+0.40%)
Apr 07, 2006 37.35 37.85 37.19 37.25 3,891 -0.14(-0.37%)
Apr 06, 2006 37.76 37.99 37.16 37.39 6,579 -0.61(-1.61%)
Apr 05, 2006 37.98 38.09 37.98 38.00 12,900 +0.00(+0.00%)
Apr 04, 2006 37.98 38.16 37.93 38.00 21,907 +0.03(+0.08%)
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.