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, 2018 24.33 24.54 23.98 24.18 204,189 -0.13(-0.53%)
Jul 30, 2018 23.88 24.56 23.62 24.31 235,490 +0.37(+1.55%)
Jul 27, 2018 24.82 24.82 23.84 23.94 287,600 -0.82(-3.31%)
Jul 26, 2018 24.28 25.17 24.28 24.76 500,803 +0.44(+1.81%)
Jul 25, 2018 23.91 24.45 23.65 24.32 296,960 +0.42(+1.76%)
Jul 24, 2018 24.19 24.19 23.71 23.90 213,483 -0.30(-1.24%)
Jul 23, 2018 24.34 24.63 23.97 24.20 428,249 -0.13(-0.53%)
Jul 20, 2018 24.10 24.42 24.03 24.33 253,125 +0.17(+0.70%)
Jul 19, 2018 23.88 24.28 23.75 24.16 447,947 +0.21(+0.88%)
Jul 18, 2018 23.57 23.96 23.53 23.95 598,806 +0.32(+1.35%)
Jul 17, 2018 23.41 23.75 23.41 23.63 190,746 +0.19(+0.81%)
Jul 16, 2018 23.59 23.70 23.34 23.44 239,787 -0.05(-0.21%)
Jul 13, 2018 23.30 23.73 23.30 23.49 236,424 +0.11(+0.47%)
Jul 12, 2018 23.90 24.28 23.35 23.38 262,418 -0.47(-1.97%)
Jul 11, 2018 24.06 24.32 23.55 23.85 546,377 -0.14(-0.58%)
Jul 10, 2018 24.09 24.14 23.71 23.99 409,460 +0.03(+0.13%)
Jul 09, 2018 23.81 24.10 23.81 23.96 468,186 +0.22(+0.93%)
Jul 06, 2018 23.42 23.77 23.42 23.74 219,099 +0.38(+1.63%)
Jul 05, 2018 23.04 23.65 22.97 23.36 502,719 +0.59(+2.59%)
Jul 03, 2018 22.77 22.77 22.77 0 +0.19(+0.84%)
Jul 02, 2018 22.63 22.75 22.24 22.58 377,153 -0.12(-0.53%)
Jun 29, 2018 22.98 23.08 22.60 22.70 284,620 -0.29(-1.26%)
Jun 28, 2018 23.02 23.27 22.85 22.99 296,823 +0.00(+0.00%)
Jun 27, 2018 23.28 23.28 22.79 22.99 334,551 -0.30(-1.29%)
Jun 26, 2018 22.88 23.29 22.46 23.29 287,349 +0.45(+1.97%)
Jun 25, 2018 22.64 22.96 22.47 22.84 396,242 +0.03(+0.13%)
Jun 22, 2018 22.68 23.14 22.45 22.81 2,045,571 +0.24(+1.06%)
Jun 21, 2018 22.49 22.89 22.13 22.57 900,905 +0.16(+0.71%)
Jun 20, 2018 22.42 22.48 21.63 22.41 445,138 +0.16(+0.72%)
Jun 19, 2018 21.39 22.42 20.66 22.25 490,942 +0.87(+4.07%)
Jun 18, 2018 20.86 21.54 20.78 21.38 315,429 +0.44(+2.10%)
Jun 15, 2018 21.25 20.68 20.94 885,663 +0.26(+1.26%)
Jun 14, 2018 20.15 20.76 20.15 20.68 237,633 +0.59(+2.94%)
Jun 13, 2018 20.76 20.76 19.88 20.09 653,493 -0.67(-3.23%)
Jun 12, 2018 20.73 20.96 19.89 20.76 289,579 +0.06(+0.29%)
Jun 11, 2018 20.58 20.79 20.39 20.70 262,762 +0.21(+1.02%)
Jun 08, 2018 20.34 20.60 20.34 20.49 275,561 +0.14(+0.69%)
Jun 07, 2018 20.41 20.57 20.24 20.35 304,732 -0.05(-0.25%)
Jun 06, 2018 20.47 20.58 20.22 20.40 291,866 +0.03(+0.15%)
Jun 05, 2018 20.37 20.51 20.08 20.37 276,200 -0.02(-0.10%)
Jun 04, 2018 19.56 20.52 19.51 20.39 481,718 +0.95(+4.89%)
Jun 01, 2018 19.62 19.94 19.35 19.44 496,476 -0.08(-0.41%)
May 31, 2018 19.30 19.56 18.90 19.52 507,358 +0.21(+1.09%)
May 30, 2018 18.73 19.41 18.55 19.31 305,627 +0.67(+3.59%)
May 29, 2018 18.37 18.90 18.17 18.64 493,814 +0.15(+0.81%)
May 25, 2018 18.49 18.49 18.49 0 +0.08(+0.43%)
May 24, 2018 18.35 18.55 18.13 18.41 641,251 +0.03(+0.16%)
May 23, 2018 18.44 18.90 18.34 18.38 683,422 -0.07(-0.38%)
May 22, 2018 18.34 18.66 18.17 18.45 626,203 +0.21(+1.15%)
May 21, 2018 18.45 18.69 18.21 18.24 548,778 -0.21(-1.14%)
May 18, 2018 18.65 18.71 18.34 18.45 483,792 -0.15(-0.81%)
May 17, 2018 18.53 19.06 18.53 18.60 511,353 +0.10(+0.54%)
May 16, 2018 18.98 19.15 18.47 18.50 521,181 -0.42(-2.22%)
May 15, 2018 19.05 19.46 18.86 18.92 314,175 -0.21(-1.10%)
May 14, 2018 19.05 19.59 18.95 19.13 448,139 +0.07(+0.37%)
May 11, 2018 18.38 19.50 18.30 19.06 594,769 +0.77(+4.21%)
May 10, 2018 18.35 18.89 17.99 18.29 524,893 +0.04(+0.22%)
May 09, 2018 17.10 18.90 17.10 18.25 811,115 +0.87(+5.01%)
May 08, 2018 20.19 20.47 17.19 17.38 1,345,205 -2.86(-14.13%)
May 07, 2018 20.29 20.61 20.13 20.24 855,137 -0.07(-0.34%)
May 04, 2018 20.27 20.70 20.25 20.31 991,021 -0.03(-0.15%)
May 03, 2018 20.48 20.67 20.28 20.34 355,859 -0.17(-0.83%)
May 02, 2018 20.50 20.76 20.22 20.51 583,381 +0.00(+0.00%)
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.