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 (%)
Feb 28, 2019 30.81 31.61 30.59 31.51 280,529 +0.69(+2.24%)
Feb 27, 2019 30.23 30.83 30.10 30.82 223,104 +0.64(+2.12%)
Feb 26, 2019 30.95 31.22 30.17 30.18 362,286 -0.76(-2.46%)
Feb 25, 2019 31.42 31.61 30.65 30.94 196,656 -0.32(-1.02%)
Feb 22, 2019 30.88 31.52 30.88 31.26 422,100 +0.53(+1.72%)
Feb 21, 2019 30.62 30.87 30.32 30.73 328,304 +0.00(+0.00%)
Feb 20, 2019 29.79 30.88 29.79 30.73 317,637 +0.88(+2.95%)
Feb 19, 2019 29.50 29.96 29.20 29.85 221,949 +0.34(+1.15%)
Feb 15, 2019 29.49 29.86 29.29 29.51 195,800 +0.12(+0.41%)
Feb 14, 2019 29.53 29.84 29.22 29.39 179,945 -0.30(-1.01%)
Feb 13, 2019 29.31 29.78 29.02 29.69 118,570 +0.32(+1.09%)
Feb 12, 2019 28.98 29.72 28.98 29.37 117,004 +0.42(+1.45%)
Feb 11, 2019 28.79 28.99 28.59 28.95 138,224 +0.21(+0.73%)
Feb 08, 2019 27.80 28.78 27.79 28.74 133,300 +0.75(+2.68%)
Feb 07, 2019 28.09 28.22 27.62 27.99 166,830 -0.29(-1.03%)
Feb 06, 2019 28.79 29.03 28.22 28.28 151,143 -0.57(-1.98%)
Feb 05, 2019 28.52 29.07 28.42 28.85 221,718 +0.52(+1.84%)
Feb 04, 2019 28.03 28.39 27.70 28.33 174,921 +0.27(+0.96%)
Feb 01, 2019 27.87 28.08 27.61 28.06 147,700 +0.18(+0.65%)
Jan 31, 2019 28.03 28.06 27.41 27.88 255,888 -0.16(-0.57%)
Jan 30, 2019 28.27 28.35 27.62 28.04 141,424 -0.11(-0.39%)
Jan 29, 2019 28.36 28.44 28.00 28.15 219,401 -0.10(-0.35%)
Jan 28, 2019 28.45 28.76 28.21 28.25 139,112 -0.45(-1.57%)
Jan 25, 2019 29.03 29.45 28.49 28.70 424,300 -0.19(-0.66%)
Jan 24, 2019 29.18 29.40 26.72 28.89 328,984 -0.29(-0.99%)
Jan 23, 2019 28.73 29.43 28.61 29.18 409,562 +0.46(+1.60%)
Jan 22, 2019 28.55 29.55 28.34 28.72 514,932 -0.02(-0.07%)
Jan 18, 2019 28.52 29.59 28.07 28.74 476,600 +0.21(+0.74%)
Jan 17, 2019 28.49 28.87 28.11 28.53 353,216 -0.09(-0.31%)
Jan 16, 2019 27.61 28.68 27.61 28.62 482,421 +0.98(+3.55%)
Jan 15, 2019 27.62 27.87 26.25 27.64 505,212 +0.03(+0.11%)
Jan 14, 2019 27.35 28.21 26.76 27.61 240,937 +0.06(+0.22%)
Jan 11, 2019 26.78 27.81 26.75 27.55 375,000 +0.71(+2.65%)
Jan 10, 2019 26.93 27.02 26.31 26.84 178,005 -0.27(-1.00%)
Jan 09, 2019 27.17 27.79 26.80 27.11 225,349 -0.06(-0.22%)
Jan 08, 2019 26.26 27.19 25.86 27.17 409,534 +1.09(+4.18%)
Jan 07, 2019 25.50 26.89 25.33 26.08 342,354 +0.56(+2.19%)
Jan 04, 2019 24.74 25.62 24.55 25.52 331,300 +0.93(+3.78%)
Jan 03, 2019 23.64 25.20 23.34 24.59 427,091 +0.80(+3.36%)
Jan 02, 2019 23.00 23.80 22.53 23.79 497,505 +0.54(+2.32%)
Dec 31, 2018 23.90 24.05 22.91 23.25 386,200 -0.50(-2.11%)
Dec 28, 2018 24.45 24.96 23.55 23.75 315,200 -0.81(-3.30%)
Dec 27, 2018 24.23 26.24 23.70 24.56 278,797 +0.12(+0.49%)
Dec 26, 2018 23.55 24.48 23.22 24.44 273,721 +1.12(+4.80%)
Dec 24, 2018 24.33 24.34 23.32 23.32 134,900 -1.02(-4.19%)
Dec 21, 2018 24.94 24.94 24.06 24.34 643,100 -0.61(-2.44%)
Dec 20, 2018 24.51 25.17 24.20 24.95 220,349 +0.51(+2.09%)
Dec 19, 2018 24.85 25.48 24.39 24.44 187,117 -0.40(-1.61%)
Dec 18, 2018 24.69 25.52 24.55 24.84 300,241 +0.38(+1.55%)
Dec 17, 2018 24.70 25.04 24.28 24.46 383,125 -0.30(-1.21%)
Dec 14, 2018 25.97 26.08 24.55 24.76 181,300 -1.46(-5.57%)
Dec 13, 2018 25.90 26.45 25.69 26.22 321,635 +0.35(+1.35%)
Dec 12, 2018 25.44 26.14 25.36 25.87 267,165 +0.66(+2.62%)
Dec 11, 2018 25.19 25.64 24.93 25.21 267,839 +0.24(+0.96%)
Dec 10, 2018 24.66 25.03 24.01 24.97 279,088 +0.23(+0.93%)
Dec 07, 2018 25.13 25.41 24.33 24.74 301,300 -0.38(-1.51%)
Dec 06, 2018 25.76 26.14 24.63 25.12 337,271 -0.72(-2.79%)
Dec 04, 2018 26.98 27.34 25.79 25.84 320,800 -1.16(-4.30%)
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.