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 (%)
Jan 31, 2007 31.44 31.94 30.93 31.38 33,166 -0.21(-0.66%)
Jan 30, 2007 31.53 31.68 31.20 31.59 43,010 +0.13(+0.41%)
Jan 29, 2007 31.37 32.17 31.36 31.46 16,841 +0.15(+0.48%)
Jan 26, 2007 31.81 31.81 31.08 31.31 22,712 -0.54(-1.70%)
Jan 25, 2007 32.21 32.69 31.70 31.85 20,859 -0.40(-1.24%)
Jan 24, 2007 32.38 32.50 32.00 32.25 34,605 -0.01(-0.03%)
Jan 23, 2007 31.76 33.07 31.68 32.26 16,126 +0.51(+1.61%)
Jan 22, 2007 31.63 32.00 31.60 31.75 33,078 -0.25(-0.78%)
Jan 19, 2007 31.20 32.12 31.20 32.00 25,239 +0.73(+2.33%)
Jan 18, 2007 31.34 31.56 31.11 31.27 18,116 -0.04(-0.13%)
Jan 17, 2007 31.24 31.80 31.06 31.31 13,741 +0.05(+0.16%)
Jan 16, 2007 32.71 33.44 31.26 31.26 21,398 -1.26(-3.87%)
Jan 12, 2007 32.52 33.00 32.25 32.52 18,798 -0.15(-0.46%)
Jan 11, 2007 31.55 32.67 31.55 32.67 55,728 +1.14(+3.62%)
Jan 10, 2007 31.24 31.60 31.17 31.53 11,018 -0.01(-0.03%)
Jan 09, 2007 31.13 31.67 30.96 31.54 23,018 +0.29(+0.93%)
Jan 08, 2007 31.49 31.65 30.99 31.25 23,884 -0.54(-1.70%)
Jan 05, 2007 32.30 32.30 31.29 31.79 29,661 -0.71(-2.18%)
Jan 04, 2007 32.07 32.72 31.78 32.50 20,484 +0.25(+0.78%)
Jan 03, 2007 33.56 33.56 31.74 32.25 105,951 -1.20(-3.59%)
Dec 29, 2006 33.91 33.91 33.02 33.45 33,403 -0.57(-1.68%)
Dec 28, 2006 34.12 34.38 34.00 34.02 14,277 -0.36(-1.05%)
Dec 27, 2006 33.00 34.80 33.00 34.38 19,705 +1.42(+4.31%)
Dec 26, 2006 32.58 33.16 32.58 32.96 17,093 +0.30(+0.92%)
Dec 22, 2006 32.78 33.13 32.59 32.66 9,748 +0.19(+0.59%)
Dec 21, 2006 32.98 34.20 32.30 32.47 22,064 -0.18(-0.55%)
Dec 20, 2006 33.18 34.42 32.45 32.65 27,418 -0.35(-1.06%)
Dec 19, 2006 32.90 33.41 32.77 33.00 14,594 -0.08(-0.24%)
Dec 18, 2006 33.34 34.19 32.46 33.08 48,872 -0.22(-0.66%)
Dec 15, 2006 33.90 33.90 32.87 33.30 34,933 -0.35(-1.04%)
Dec 14, 2006 33.99 33.99 33.25 33.65 42,228 -0.08(-0.24%)
Dec 13, 2006 33.88 33.88 33.29 33.73 54,067 +0.22(+0.66%)
Dec 12, 2006 33.95 34.28 33.41 33.51 32,755 -0.43(-1.27%)
Dec 11, 2006 34.45 34.67 33.76 33.94 46,434 +0.34(+1.01%)
Dec 08, 2006 33.32 33.63 33.11 33.60 104,981 +0.23(+0.69%)
Dec 07, 2006 33.99 33.99 33.23 33.37 27,710 -0.52(-1.53%)
Dec 06, 2006 33.42 33.90 33.29 33.89 152,523 +0.48(+1.44%)
Dec 05, 2006 33.89 33.89 33.17 33.41 32,867 -0.27(-0.80%)
Dec 04, 2006 32.81 33.79 32.60 33.68 61,318 +1.08(+3.31%)
Dec 01, 2006 32.11 32.98 31.74 32.60 85,274 +0.19(+0.59%)
Nov 30, 2006 32.10 32.50 31.23 32.41 49,600 +0.41(+1.28%)
Nov 29, 2006 31.44 32.25 31.44 32.00 31,258 +0.84(+2.70%)
Nov 28, 2006 30.61 31.22 30.50 31.16 40,429 +0.42(+1.37%)
Nov 27, 2006 30.67 30.98 30.49 30.74 62,583 -0.06(-0.19%)
Nov 24, 2006 31.00 31.36 30.50 30.80 60,129 -0.48(-1.53%)
Nov 22, 2006 31.80 31.80 31.28 31.28 3,161 -0.21(-0.67%)
Nov 21, 2006 31.57 31.57 31.23 31.49 14,180 -0.12(-0.38%)
Nov 20, 2006 31.82 31.90 30.61 31.61 29,280 +0.11(+0.35%)
Nov 17, 2006 31.53 31.77 31.12 31.50 28,338 +0.02(+0.06%)
Nov 16, 2006 31.24 32.07 31.03 31.48 45,750 +0.23(+0.74%)
Nov 15, 2006 30.50 31.40 30.50 31.25 120,582 -0.04(-0.13%)
Nov 14, 2006 30.96 31.29 30.95 31.29 93,059 +0.22(+0.71%)
Nov 13, 2006 31.49 31.95 30.94 31.07 25,938 +0.07(+0.23%)
Nov 10, 2006 32.22 32.22 30.96 31.00 23,835 -0.37(-1.18%)
Nov 09, 2006 31.76 32.25 30.99 31.37 202,099 -0.13(-0.41%)
Nov 08, 2006 30.69 31.90 30.60 31.50 196,956 +0.76(+2.47%)
Nov 07, 2006 30.90 32.12 30.50 30.74 78,975 -0.26(-0.84%)
Nov 06, 2006 31.12 31.37 30.84 31.00 20,563 +0.14(+0.45%)
Nov 03, 2006 33.25 33.25 30.86 30.86 19,103 -0.38(-1.22%)
Nov 02, 2006 31.47 31.79 29.29 31.24 18,324 -0.45(-1.42%)
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.