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 (%)
Oct 31, 2012 47.82 48.11 47.50 47.87 30,344 +0.21(+0.44%)
Oct 26, 2012 46.67 47.66 47.66 47.66 212,000 +0.85(+1.82%)
Oct 25, 2012 44.21 46.81 44.21 46.81 55,924 +2.60(+5.88%)
Oct 24, 2012 45.67 46.27 43.75 44.21 44,391 -1.39(-3.05%)
Oct 23, 2012 45.08 46.19 44.75 45.60 26,478 +1.01(+2.27%)
Oct 19, 2012 45.14 45.65 44.08 44.59 50,941 -0.64(-1.41%)
Oct 18, 2012 46.87 47.48 44.96 45.23 43,479 -1.81(-3.85%)
Oct 17, 2012 45.77 47.40 45.61 47.04 32,719 +1.20(+2.62%)
Oct 16, 2012 46.35 46.35 45.17 45.84 25,498 -0.22(-0.48%)
Oct 15, 2012 45.36 46.35 44.87 46.06 26,003 +0.53(+1.16%)
Oct 12, 2012 45.61 45.76 45.28 45.53 10,760 -0.20(-0.44%)
Oct 11, 2012 45.52 45.81 44.93 45.73 34,038 +0.43(+0.95%)
Oct 10, 2012 45.23 45.37 44.84 45.30 14,378 +0.29(+0.64%)
Oct 09, 2012 45.31 45.59 44.46 45.01 46,156 -0.89(-1.94%)
Oct 08, 2012 46.29 47.03 45.79 45.90 28,557 -0.58(-1.25%)
Oct 05, 2012 47.43 47.86 46.19 46.48 37,695 -0.86(-1.82%)
Oct 04, 2012 47.95 48.56 47.22 47.34 95,288 -0.37(-0.78%)
Oct 03, 2012 48.12 48.38 47.56 47.71 50,570 -0.58(-1.20%)
Oct 02, 2012 48.32 48.70 47.70 48.29 29,919 -0.04(-0.08%)
Oct 01, 2012 47.91 48.73 47.88 48.33 72,586 +0.22(+0.46%)
Sep 28, 2012 47.85 49.14 47.75 48.11 35,678 -0.03(-0.06%)
Sep 27, 2012 47.83 48.39 47.12 48.14 35,726 +0.28(+0.59%)
Sep 26, 2012 46.62 47.86 46.49 47.86 48,757 +1.37(+2.95%)
Sep 25, 2012 47.04 48.23 45.95 46.49 63,454 -0.19(-0.41%)
Sep 24, 2012 46.58 47.52 45.91 46.68 25,596 +0.13(+0.28%)
Sep 21, 2012 47.73 47.98 46.49 46.55 62,123 -0.48(-1.02%)
Sep 20, 2012 47.00 47.52 46.87 47.03 30,021 -0.01(-0.02%)
Sep 19, 2012 47.39 47.47 46.46 47.04 25,257 -0.13(-0.28%)
Sep 18, 2012 46.84 47.47 46.17 47.17 30,298 +0.52(+1.11%)
Sep 17, 2012 46.63 46.80 46.09 46.65 40,710 +0.08(+0.17%)
Sep 14, 2012 46.99 47.45 46.40 46.57 27,612 -0.42(-0.89%)
Sep 13, 2012 46.35 47.50 45.97 46.99 33,889 +0.85(+1.84%)
Sep 12, 2012 46.29 46.29 45.03 46.14 25,953 -0.21(-0.45%)
Sep 11, 2012 46.99 46.99 45.79 46.35 31,509 -0.47(-1.00%)
Sep 10, 2012 47.21 47.49 46.82 46.82 60,387 -0.39(-0.83%)
Sep 07, 2012 47.56 47.68 47.10 47.21 33,552 -0.14(-0.30%)
Sep 06, 2012 47.31 47.92 46.63 47.35 39,450 +0.16(+0.34%)
Sep 05, 2012 47.21 47.50 46.91 47.19 64,214 +0.17(+0.36%)
Sep 04, 2012 45.82 47.50 45.54 47.02 40,810 +1.48(+3.25%)
Aug 31, 2012 46.65 46.65 45.47 45.54 20,473 -0.67(-1.45%)
Aug 30, 2012 47.09 47.09 46.21 46.21 9,695 -1.28(-2.70%)
Aug 29, 2012 47.20 47.74 47.20 47.49 32,563 +1.33(+2.88%)
Aug 27, 2012 46.18 46.35 46.04 46.16 22,606 +0.01(+0.02%)
Aug 24, 2012 45.29 46.56 45.08 46.15 30,421 +0.71(+1.56%)
Aug 23, 2012 45.50 45.79 45.20 45.44 18,558 -0.01(-0.02%)
Aug 22, 2012 46.23 46.61 45.45 45.45 29,272 -1.06(-2.28%)
Aug 21, 2012 47.32 47.87 46.31 46.51 29,406 -0.81(-1.71%)
Aug 20, 2012 47.25 47.74 47.23 47.32 29,836 -0.18(-0.38%)
Aug 17, 2012 47.30 47.69 47.04 47.50 42,374 +0.03(+0.06%)
Aug 16, 2012 44.85 48.00 44.74 47.47 108,265 +2.43(+5.40%)
Aug 15, 2012 45.09 45.32 43.29 45.04 28,233 -0.26(-0.57%)
Aug 14, 2012 44.89 45.69 44.29 45.30 58,910 +0.80(+1.80%)
Aug 13, 2012 47.49 47.83 44.11 44.50 65,230 -2.90(-6.12%)
Aug 10, 2012 47.80 48.49 47.40 47.40 50,758 -0.23(-0.49%)
Aug 09, 2012 47.93 48.17 47.05 47.63 33,554 -0.30(-0.62%)
Aug 08, 2012 48.81 49.50 46.60 47.93 54,413 -1.16(-2.36%)
Aug 07, 2012 50.26 50.30 46.50 49.09 54,414 -0.78(-1.56%)
Aug 06, 2012 48.75 50.56 48.65 49.87 76,442 +1.12(+2.30%)
Aug 03, 2012 47.27 49.00 47.06 48.75 37,065 +2.01(+4.30%)
Aug 02, 2012 47.25 47.50 46.68 46.74 30,207 -0.58(-1.23%)
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.