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, 2020 21.36 23.04 21.14 23.01 582,600 +1.28(+5.89%)
Feb 27, 2020 22.71 23.02 21.69 21.73 484,894 -1.41(-6.09%)
Feb 26, 2020 23.12 24.27 22.99 23.14 265,815 +0.17(+0.74%)
Feb 25, 2020 23.75 23.81 22.95 22.97 579,525 -0.76(-3.20%)
Feb 24, 2020 23.00 23.79 23.00 23.73 174,942 +0.06(+0.25%)
Feb 21, 2020 23.75 23.75 23.24 23.67 157,100 -0.09(-0.38%)
Feb 20, 2020 23.18 23.87 23.18 23.76 93,887 +0.61(+2.63%)
Feb 19, 2020 23.71 23.77 22.94 23.15 364,998 -0.57(-2.40%)
Feb 18, 2020 23.69 24.13 23.51 23.72 162,671 -0.03(-0.13%)
Feb 14, 2020 23.87 24.08 23.60 23.75 97,700 -0.09(-0.38%)
Feb 13, 2020 23.66 24.13 23.52 23.84 134,038 +0.09(+0.38%)
Feb 12, 2020 24.27 24.37 23.63 23.75 237,353 -0.49(-2.02%)
Feb 11, 2020 24.30 24.66 23.86 24.24 259,667 +1.06(+4.57%)
Feb 10, 2020 23.50 23.75 23.10 23.18 159,342 -0.44(-1.86%)
Feb 07, 2020 23.89 24.11 23.42 23.62 223,900 -0.37(-1.54%)
Feb 06, 2020 23.91 24.27 23.61 23.99 188,889 +0.25(+1.05%)
Feb 05, 2020 23.37 23.84 23.15 23.74 155,433 +0.58(+2.50%)
Feb 04, 2020 23.68 23.87 23.14 23.16 130,905 -0.29(-1.24%)
Feb 03, 2020 23.66 24.15 23.34 23.45 187,940 +0.01(+0.04%)
Jan 31, 2020 24.04 24.22 23.38 23.44 195,200 -0.69(-2.86%)
Jan 30, 2020 24.25 24.46 23.84 24.13 133,139 -0.28(-1.15%)
Jan 29, 2020 24.59 24.79 24.40 24.41 191,576 -0.20(-0.81%)
Jan 28, 2020 24.97 24.99 24.49 24.61 150,172 -0.33(-1.32%)
Jan 27, 2020 24.49 25.38 24.36 24.94 213,880 +0.10(+0.40%)
Jan 24, 2020 25.27 25.27 24.64 24.84 163,500 -0.52(-2.05%)
Jan 23, 2020 25.19 25.52 25.00 25.36 303,844 +0.04(+0.16%)
Jan 22, 2020 25.19 25.40 25.06 25.32 127,916 +0.16(+0.64%)
Jan 21, 2020 25.52 25.67 25.14 25.16 188,570 -0.53(-2.06%)
Jan 17, 2020 25.76 25.76 25.30 25.69 124,300 +0.10(+0.39%)
Jan 16, 2020 25.23 25.71 24.94 25.59 145,205 +0.58(+2.32%)
Jan 15, 2020 24.91 25.15 24.75 25.01 309,838 +0.03(+0.12%)
Jan 14, 2020 25.03 25.32 24.71 24.98 150,449 -0.18(-0.72%)
Jan 13, 2020 25.00 25.19 24.84 25.16 150,233 +0.13(+0.52%)
Jan 10, 2020 25.08 25.38 24.87 25.03 275,400 -0.06(-0.24%)
Jan 09, 2020 25.80 25.80 25.07 25.09 189,053 -0.63(-2.45%)
Jan 08, 2020 25.68 26.10 25.62 25.72 181,125 -0.11(-0.43%)
Jan 07, 2020 26.22 26.22 25.39 25.83 277,484 -0.62(-2.34%)
Jan 06, 2020 26.04 26.71 25.64 26.45 216,535 +0.20(+0.76%)
Jan 03, 2020 25.71 26.26 25.25 26.25 338,700 +0.29(+1.12%)
Jan 02, 2020 27.39 27.39 25.91 25.96 224,492 -1.23(-4.52%)
Dec 31, 2019 26.94 27.35 26.82 27.19 212,400 +0.18(+0.67%)
Dec 30, 2019 26.94 27.34 26.68 27.01 183,348 +0.11(+0.41%)
Dec 27, 2019 26.97 27.01 26.68 26.90 191,800 -0.04(-0.15%)
Dec 26, 2019 26.73 27.01 26.58 26.94 280,510 +0.27(+1.01%)
Dec 24, 2019 26.47 26.91 26.25 26.67 76,300 +0.16(+0.60%)
Dec 23, 2019 26.33 26.58 26.08 26.51 252,865 +0.37(+1.42%)
Dec 20, 2019 26.57 26.64 26.12 26.14 965,900 -0.33(-1.25%)
Dec 19, 2019 26.64 26.70 26.06 26.47 305,488 -0.08(-0.30%)
Dec 18, 2019 26.25 26.84 26.21 26.55 355,190 +0.31(+1.18%)
Dec 17, 2019 25.98 26.27 25.85 26.24 232,128 +0.28(+1.08%)
Dec 16, 2019 25.64 26.18 25.36 25.96 376,632 +0.36(+1.41%)
Dec 13, 2019 25.85 25.90 25.50 25.60 321,700 -0.29(-1.12%)
Dec 12, 2019 25.58 26.05 25.39 25.89 292,831 +0.37(+1.45%)
Dec 11, 2019 25.68 25.81 25.40 25.52 220,737 -0.13(-0.51%)
Dec 10, 2019 25.87 25.87 25.04 25.65 474,222 -0.14(-0.54%)
Dec 09, 2019 26.09 26.14 25.64 25.79 253,914 -0.27(-1.04%)
Dec 06, 2019 26.07 26.49 26.01 26.06 289,300 +0.13(+0.50%)
Dec 05, 2019 25.63 26.05 25.51 25.93 236,025 +0.37(+1.45%)
Dec 04, 2019 25.68 26.16 25.46 25.56 277,304 +0.02(+0.08%)
Dec 03, 2019 25.68 25.73 25.16 25.54 360,692 -0.29(-1.12%)
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.