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 (%)
Sep 29, 2006 31.03 31.66 31.03 31.34 24,625 +0.43(+1.39%)
Sep 28, 2006 30.00 31.00 29.99 30.91 98,352 +1.01(+3.38%)
Sep 27, 2006 29.55 30.00 29.55 29.90 28,763 +0.29(+0.98%)
Sep 26, 2006 29.67 30.01 29.54 29.61 39,157 -0.02(-0.07%)
Sep 25, 2006 29.55 29.90 29.46 29.63 26,540 -0.18(-0.60%)
Sep 22, 2006 29.64 30.20 29.64 29.81 126,361 +0.06(+0.20%)
Sep 21, 2006 29.95 30.15 29.65 29.75 85,152 -0.25(-0.83%)
Sep 20, 2006 30.25 30.25 29.51 30.00 37,288 -0.11(-0.37%)
Sep 19, 2006 29.78 30.25 29.71 30.11 49,980 +0.26(+0.87%)
Sep 18, 2006 29.80 30.00 29.59 29.85 57,106 -0.05(-0.17%)
Sep 15, 2006 29.59 30.06 29.42 29.90 94,938 +0.60(+2.05%)
Sep 14, 2006 30.03 30.03 29.00 29.30 78,733 -0.86(-2.85%)
Sep 13, 2006 29.33 30.59 29.29 30.16 43,287 +0.90(+3.08%)
Sep 12, 2006 29.28 29.65 28.90 29.26 24,828 +0.16(+0.55%)
Sep 11, 2006 30.21 30.40 28.87 29.10 43,272 -1.23(-4.06%)
Sep 08, 2006 30.31 30.71 30.29 30.33 8,430 +0.03(+0.10%)
Sep 07, 2006 30.15 30.52 30.04 30.30 27,700 +0.01(+0.03%)
Sep 06, 2006 30.44 30.71 30.29 30.29 12,580 -0.32(-1.05%)
Sep 05, 2006 30.61 30.78 30.25 30.61 12,112 +0.08(+0.26%)
Sep 01, 2006 31.04 31.54 30.30 30.53 28,453 -0.73(-2.34%)
Aug 31, 2006 32.50 32.50 31.01 31.26 28,081 -1.38(-4.23%)
Aug 30, 2006 33.21 33.21 31.20 32.64 11,196 -0.36(-1.09%)
Aug 29, 2006 32.02 33.01 30.75 33.00 12,038 +1.09(+3.42%)
Aug 28, 2006 31.69 31.96 30.92 31.91 2,858 +0.30(+0.95%)
Aug 25, 2006 30.90 31.73 30.85 31.61 65,296 +0.61(+1.97%)
Aug 24, 2006 32.52 32.52 30.55 31.00 46,141 -1.65(-5.05%)
Aug 23, 2006 33.01 33.01 31.84 32.65 11,101 -0.09(-0.27%)
Aug 22, 2006 31.03 32.74 31.03 32.74 4,231 +0.57(+1.77%)
Aug 21, 2006 32.56 32.56 31.16 32.17 6,427 -0.53(-1.62%)
Aug 18, 2006 32.50 33.78 30.68 32.70 33,574 +0.36(+1.11%)
Aug 17, 2006 32.39 32.98 31.13 32.34 24,698 -0.55(-1.67%)
Aug 16, 2006 32.40 32.97 32.28 32.89 10,579 +0.26(+0.80%)
Aug 15, 2006 31.29 32.99 31.29 32.63 24,065 +1.06(+3.36%)
Aug 14, 2006 31.15 32.99 31.15 31.57 33,605 +0.13(+0.41%)
Aug 11, 2006 32.54 32.54 31.00 31.44 35,261 -1.37(-4.18%)
Aug 10, 2006 32.50 32.81 31.64 32.81 5,923 +0.01(+0.03%)
Aug 09, 2006 34.00 35.60 32.60 32.80 138,889 -0.70(-2.09%)
Aug 08, 2006 34.33 34.33 32.95 33.50 8,345 -0.64(-1.87%)
Aug 07, 2006 33.66 34.72 33.66 34.14 12,604 +0.13(+0.38%)
Aug 04, 2006 35.12 35.99 33.29 34.01 8,882 -0.46(-1.33%)
Aug 03, 2006 33.88 34.85 32.68 34.47 15,404 +0.19(+0.55%)
Aug 02, 2006 35.30 35.61 33.63 34.28 19,191 -0.66(-1.89%)
Aug 01, 2006 35.29 37.49 33.95 34.94 9,246 -0.80(-2.24%)
Jul 31, 2006 35.22 36.25 33.26 35.74 30,488 -0.42(-1.16%)
Jul 28, 2006 34.31 37.90 32.77 36.16 13,342 +2.20(+6.48%)
Jul 27, 2006 34.88 34.89 32.76 33.96 105,761 -0.54(-1.57%)
Jul 26, 2006 34.61 35.00 33.29 34.50 83,370 -0.20(-0.58%)
Jul 25, 2006 32.77 35.49 32.77 34.70 36,254 +0.73(+2.15%)
Jul 24, 2006 33.15 34.35 32.91 33.97 23,279 +0.64(+1.92%)
Jul 21, 2006 33.23 33.89 32.78 33.33 35,694 -0.21(-0.63%)
Jul 20, 2006 34.79 35.00 33.07 33.54 11,459 -1.09(-3.15%)
Jul 19, 2006 34.09 35.05 34.00 34.63 131,043 +0.63(+1.85%)
Jul 18, 2006 34.82 34.82 33.69 34.00 68,808 -0.79(-2.27%)
Jul 17, 2006 35.00 35.02 34.19 34.79 20,837 -0.20(-0.57%)
Jul 14, 2006 33.38 35.00 33.38 34.99 40,980 +0.41(+1.19%)
Jul 13, 2006 33.75 35.49 33.52 34.58 46,094 +0.27(+0.79%)
Jul 12, 2006 34.87 35.02 33.70 34.31 32,582 -0.70(-2.00%)
Jul 11, 2006 34.36 35.15 33.88 35.01 21,520 +0.46(+1.33%)
Jul 10, 2006 34.03 34.61 34.03 34.55 59,087 +0.38(+1.11%)
Jul 07, 2006 34.16 35.35 33.90 34.17 15,023 -0.29(-0.84%)
Jul 06, 2006 36.14 37.41 33.58 34.46 40,125 -1.83(-5.04%)
Jul 05, 2006 35.94 36.97 35.94 36.29 33,399 -0.69(-1.87%)
Jul 03, 2006 35.55 38.90 35.55 36.98 28,770 +1.18(+3.30%)
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%)
Apr 03, 2006 38.80 38.88 37.92 37.97 16,500 -0.29(-0.76%)
Mar 31, 2006 38.36 38.81 37.80 38.26 39,126 -1.36(-3.43%)
Mar 30, 2006 39.82 39.95 38.76 39.62 4,514 -0.33(-0.83%)
Mar 29, 2006 39.57 40.00 39.57 39.95 6,500 +0.97(+2.49%)
Mar 28, 2006 38.47 39.00 38.47 38.98 4,403 +0.57(+1.48%)
Mar 27, 2006 38.65 38.75 38.30 38.41 43,375 -1.58(-3.95%)
Mar 24, 2006 39.97 40.25 39.71 39.99 5,815 +0.02(+0.05%)
Mar 23, 2006 39.69 39.97 39.47 39.97 19,800 +0.47(+1.19%)
Mar 22, 2006 40.00 40.00 38.75 39.50 9,400 -0.25(-0.63%)
Mar 21, 2006 39.65 40.09 39.50 39.75 12,289 +0.25(+0.63%)
Mar 20, 2006 39.50 39.55 39.15 39.50 11,819 +0.30(+0.77%)
Mar 17, 2006 39.25 39.50 39.05 39.20 10,581 -0.22(-0.56%)
Mar 16, 2006 39.15 39.50 39.14 39.42 31,825 +0.17(+0.43%)
Mar 15, 2006 39.61 39.61 39.24 39.25 28,952 +0.05(+0.13%)
Mar 14, 2006 39.61 39.75 39.20 39.20 3,484 -0.54(-1.36%)
Mar 13, 2006 39.56 39.74 39.50 39.74 1,414 -0.03(-0.08%)
Mar 10, 2006 40.53 40.69 39.00 39.77 45,070 -0.74(-1.83%)
Mar 09, 2006 39.65 40.72 38.09 40.51 17,334 +1.06(+2.69%)
Mar 08, 2006 40.00 40.00 39.20 39.45 8,915 -0.54(-1.35%)
Mar 07, 2006 39.70 39.99 39.44 39.99 20,695 +0.60(+1.52%)
Mar 06, 2006 39.14 39.98 39.14 39.39 22,493 -0.05(-0.13%)
Mar 03, 2006 39.90 39.94 39.38 39.44 12,328 +0.04(+0.10%)
Mar 02, 2006 39.04 40.00 39.04 39.40 98,935 +0.15(+0.38%)
Mar 01, 2006 38.72 39.39 38.72 39.25 29,721 +0.03(+0.08%)
Feb 28, 2006 39.44 39.50 39.11 39.22 99,047 -0.22(-0.56%)
Feb 27, 2006 39.50 39.50 39.08 39.44 3,741 +0.09(+0.23%)
Feb 24, 2006 38.38 39.35 38.38 39.35 22,303 +1.36(+3.58%)
Feb 23, 2006 38.37 38.40 36.91 37.99 91,076 -0.23(-0.60%)
Feb 22, 2006 37.42 38.25 36.81 38.22 93,592 +1.55(+4.23%)
Feb 21, 2006 37.50 37.50 36.33 36.67 5,795 -0.33(-0.89%)
Feb 17, 2006 36.88 38.00 36.80 37.00 2,020 +0.60(+1.65%)
Feb 16, 2006 36.00 38.79 35.75 36.40 135,900 +0.40(+1.11%)
Feb 15, 2006 36.45 36.50 35.09 36.00 66,442 +0.08(+0.22%)
Feb 14, 2006 35.99 36.44 35.03 35.92 14,154 +0.37(+1.04%)
Feb 13, 2006 35.73 35.74 35.38 35.55 13,479 -0.34(-0.95%)
Feb 10, 2006 35.75 36.10 35.04 35.89 18,130 +0.39(+1.10%)
Feb 09, 2006 34.65 35.50 34.65 35.50 7,008 +0.83(+2.39%)
Feb 08, 2006 34.79 34.79 34.35 34.67 49,431 +0.47(+1.37%)
Feb 07, 2006 35.29 35.29 34.11 34.20 16,390 -1.80(-5.00%)
Feb 06, 2006 35.68 36.25 35.41 36.00 1,482 +0.18(+0.50%)
Feb 03, 2006 35.25 36.25 35.25 35.82 4,598 +0.80(+2.28%)
Feb 02, 2006 34.12 35.10 34.12 35.02 41,190 -0.48(-1.35%)
Feb 01, 2006 35.25 35.50 35.25 35.50 4,300 +0.35(+1.00%)
Jan 31, 2006 34.98 35.23 34.50 35.15 156,703 +0.41(+1.18%)
Jan 30, 2006 34.50 35.00 33.50 34.74 5,531 +0.59(+1.73%)
Jan 27, 2006 34.25 34.50 34.12 34.15 45,831 +0.05(+0.15%)
Jan 26, 2006 34.25 34.50 33.50 34.10 105,971 -0.05(-0.15%)
Jan 25, 2006 34.25 34.35 34.00 34.15 165,314 -0.10(-0.29%)
Jan 24, 2006 34.35 34.41 34.02 34.25 17,603 +0.00(+0.00%)
Jan 23, 2006 34.50 34.50 34.25 34.25 153,258 -0.49(-1.41%)
Jan 20, 2006 34.50 34.99 34.25 34.74 29,089 +0.50(+1.46%)
Jan 19, 2006 34.75 35.20 34.24 34.24 13,189 -0.76(-2.17%)
Jan 18, 2006 34.00 35.20 34.00 35.00 25,750 -0.20(-0.57%)
Jan 17, 2006 34.00 35.20 34.00 35.20 75,310 +1.03(+3.00%)
Jan 13, 2006 34.63 34.86 34.07 34.17 1,015 -0.83(-2.36%)
Jan 12, 2006 34.75 35.10 34.75 35.00 12,900 +0.25(+0.72%)
Jan 11, 2006 34.95 35.50 34.00 34.75 80,847 +0.96(+2.84%)
Jan 10, 2006 34.00 34.35 33.75 33.79 8,742 +0.04(+0.12%)
Jan 09, 2006 34.00 34.10 33.75 33.75 108,974 -0.25(-0.74%)
Jan 06, 2006 33.01 34.02 33.01 34.00 71,615 +0.40(+1.19%)
Jan 05, 2006 34.98 34.98 33.45 33.60 27,812 +0.10(+0.30%)
Jan 04, 2006 31.76 33.91 31.76 33.50 131,914 +1.15(+3.55%)
Jan 03, 2006 32.40 33.00 32.35 32.35 10,773 +0.45(+1.41%)
Dec 30, 2005 31.90 31.90 31.90 31.90 20,800 +0.00(+0.00%)
Dec 29, 2005 31.75 31.90 31.75 31.90 889 -0.20(-0.62%)
Dec 28, 2005 31.82 32.10 31.75 32.10 3,900 +0.10(+0.31%)
Dec 27, 2005 32.00 32.00 32.00 32.00 100 -0.41(-1.27%)
Dec 23, 2005 32.26 32.99 32.25 32.41 844 -0.59(-1.79%)
Dec 22, 2005 33.00 33.00 33.00 33.00 355 +0.65(+2.01%)
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.