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, 2017 32.30 32.46 32.06 32.14 152,114 -0.23(-0.71%)
Sep 28, 2017 32.00 32.49 31.91 32.37 169,257 +0.03(+0.09%)
Sep 27, 2017 31.60 32.59 31.34 32.34 318,274 +0.68(+2.15%)
Sep 26, 2017 30.50 31.86 30.50 31.66 260,700 +1.06(+3.46%)
Sep 25, 2017 29.93 30.90 29.62 30.60 313,451 +0.66(+2.20%)
Sep 22, 2017 29.58 30.01 29.58 29.94 141,486 +0.35(+1.18%)
Sep 21, 2017 29.79 29.97 28.51 29.59 181,338 +0.01(+0.03%)
Sep 20, 2017 29.04 29.68 28.89 29.58 125,433 +0.55(+1.89%)
Sep 19, 2017 28.97 29.09 28.57 29.03 163,200 +0.10(+0.35%)
Sep 18, 2017 29.40 29.40 28.80 28.93 198,818 -0.50(-1.70%)
Sep 15, 2017 28.72 29.46 28.38 29.43 471,458 +0.79(+2.76%)
Sep 14, 2017 28.50 28.65 28.26 28.64 136,167 +0.19(+0.67%)
Sep 13, 2017 27.91 28.58 27.87 28.45 123,692 +0.48(+1.72%)
Sep 12, 2017 28.29 27.77 27.97 101,943 +0.03(+0.11%)
Sep 11, 2017 27.61 28.01 27.30 27.94 134,197 +0.59(+2.16%)
Sep 08, 2017 28.12 28.47 27.24 27.35 186,780 -0.89(-3.15%)
Sep 07, 2017 28.41 28.65 28.08 28.24 148,669 -0.10(-0.35%)
Sep 06, 2017 28.05 28.48 27.81 28.34 228,878 +0.36(+1.29%)
Sep 05, 2017 27.34 28.31 27.34 27.98 197,190 +0.65(+2.38%)
Sep 01, 2017 27.09 27.46 27.09 27.33 123,053 +0.27(+1.00%)
Aug 31, 2017 26.57 27.17 26.54 27.06 161,166 +0.52(+1.96%)
Aug 30, 2017 26.25 26.60 26.11 26.54 160,761 +0.26(+0.99%)
Aug 29, 2017 26.25 26.66 26.19 26.28 183,544 -0.12(-0.45%)
Aug 28, 2017 26.59 27.14 26.22 26.40 356,679 +0.03(+0.11%)
Aug 25, 2017 26.93 26.96 26.25 26.37 367,038 -0.54(-2.01%)
Aug 24, 2017 27.59 27.87 26.86 26.91 264,387 -0.64(-2.32%)
Aug 23, 2017 27.66 27.69 27.34 27.55 271,951 -0.40(-1.43%)
Aug 22, 2017 26.64 27.97 26.62 27.95 400,178 +1.45(+5.47%)
Aug 21, 2017 26.46 26.56 26.17 26.50 166,678 -0.01(-0.04%)
Aug 18, 2017 26.57 26.84 26.08 26.51 235,478 -0.32(-1.19%)
Aug 17, 2017 26.86 27.74 26.70 26.83 244,757 -0.02(-0.07%)
Aug 16, 2017 27.25 27.52 26.66 26.85 223,100 -0.32(-1.18%)
Aug 15, 2017 27.69 27.84 26.95 27.17 264,262 -0.45(-1.63%)
Aug 14, 2017 28.25 28.99 27.40 27.62 289,986 -0.36(-1.29%)
Aug 11, 2017 28.08 28.29 27.27 27.98 388,924 +0.01(+0.04%)
Aug 10, 2017 28.57 28.79 27.79 27.97 449,316 -0.82(-2.85%)
Aug 09, 2017 29.70 30.01 27.79 28.79 1,115,614 -1.17(-3.91%)
Aug 08, 2017 30.56 33.67 29.63 29.96 1,199,594 -5.96(-16.59%)
Aug 07, 2017 35.75 36.29 35.66 35.92 172,263 +0.15(+0.42%)
Aug 04, 2017 36.62 36.62 35.67 35.77 218,024 -0.74(-2.03%)
Aug 03, 2017 37.15 37.72 36.48 36.51 135,021 -0.63(-1.70%)
Aug 02, 2017 37.45 37.94 36.88 37.14 146,050 -0.30(-0.80%)
Aug 01, 2017 36.85 37.53 36.60 37.44 147,719 +0.77(+2.10%)
Jul 31, 2017 36.75 36.16 36.67 196,623 +0.24(+0.66%)
Jul 28, 2017 37.44 37.66 36.29 36.43 269,999 -1.14(-3.03%)
Jul 27, 2017 38.06 38.15 37.26 37.57 144,722 -0.39(-1.03%)
Jul 26, 2017 37.57 37.99 37.18 37.96 203,954 +0.43(+1.15%)
Jul 25, 2017 36.99 38.20 36.99 37.53 335,106 +0.55(+1.49%)
Jul 24, 2017 37.08 37.25 36.82 36.98 163,663 -0.12(-0.32%)
Jul 21, 2017 37.36 37.36 36.86 37.10 203,196 +0.08(+0.22%)
Jul 20, 2017 36.49 37.15 36.20 37.02 152,119 +0.57(+1.56%)
Jul 19, 2017 35.69 36.46 35.67 36.45 136,885 +0.80(+2.24%)
Jul 18, 2017 35.71 35.85 35.37 35.65 126,308 -0.12(-0.34%)
Jul 17, 2017 35.67 36.16 35.42 35.77 161,662 +0.11(+0.31%)
Jul 14, 2017 36.33 36.43 35.62 35.66 159,877 -0.58(-1.60%)
Jul 13, 2017 36.30 36.70 35.96 36.24 261,873 -0.06(-0.17%)
Jul 12, 2017 35.75 36.43 35.29 36.30 376,119 +1.04(+2.95%)
Jul 11, 2017 32.94 35.29 32.84 35.26 595,929 +2.43(+7.40%)
Jul 10, 2017 32.13 32.93 31.99 32.83 278,188 +0.61(+1.89%)
Jul 07, 2017 31.92 32.55 31.62 32.22 194,062 +0.42(+1.32%)
Jul 06, 2017 32.78 31.54 31.80 201,367 -0.98(-2.99%)
Jul 05, 2017 33.48 33.50 32.40 32.78 176,188 -0.68(-2.03%)
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.