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 30, 2010 29.96 30.94 29.96 30.52 34,026 +0.16(+0.53%)
Jul 29, 2010 30.30 30.61 29.62 30.36 55,871 +0.26(+0.86%)
Jul 28, 2010 30.37 30.49 29.86 30.10 46,828 -0.44(-1.44%)
Jul 27, 2010 30.78 31.62 29.97 30.54 65,570 -0.01(-0.03%)
Jul 26, 2010 28.84 30.59 28.65 30.55 195,903 +1.61(+5.56%)
Jul 23, 2010 29.05 29.22 27.71 28.94 144,800 -0.29(-0.99%)
Jul 22, 2010 27.70 29.26 27.59 29.23 142,014 +1.73(+6.29%)
Jul 21, 2010 27.68 27.85 27.39 27.50 69,997 -0.09(-0.33%)
Jul 20, 2010 27.17 27.76 27.17 27.59 58,130 +0.10(+0.36%)
Jul 19, 2010 27.52 27.67 27.32 27.49 61,173 -0.02(-0.07%)
Jul 16, 2010 27.44 27.77 27.31 27.51 95,813 +0.01(+0.04%)
Jul 15, 2010 27.60 27.70 27.30 27.50 64,195 -0.06(-0.22%)
Jul 14, 2010 27.83 28.16 27.48 27.56 119,090 -0.30(-1.08%)
Jul 13, 2010 27.34 27.95 27.10 27.86 75,710 +0.90(+3.34%)
Jul 12, 2010 27.04 27.18 26.65 26.96 43,266 -0.23(-0.85%)
Jul 09, 2010 27.01 27.24 26.75 27.19 55,429 +0.12(+0.44%)
Jul 08, 2010 27.34 27.34 26.46 27.07 115,733 -0.08(-0.29%)
Jul 07, 2010 26.94 27.29 26.88 27.15 46,945 +0.28(+1.04%)
Jul 06, 2010 27.96 28.28 26.75 26.87 61,940 -0.64(-2.33%)
Jul 02, 2010 27.91 27.91 27.27 27.51 54,535 -0.25(-0.90%)
Jul 01, 2010 27.50 27.89 27.04 27.76 94,121 +0.36(+1.31%)
Jun 30, 2010 27.51 27.99 27.27 27.40 114,990 -0.19(-0.69%)
Jun 29, 2010 28.37 28.74 27.25 27.59 132,497 -0.60(-2.13%)
Jun 25, 2010 28.26 28.44 27.73 28.19 233,171 -0.05(-0.18%)
Jun 24, 2010 27.65 28.64 27.44 28.24 78,508 +0.53(+1.91%)
Jun 23, 2010 27.54 27.82 27.30 27.71 96,224 +0.12(+0.43%)
Jun 22, 2010 28.00 28.33 27.59 27.59 50,022 -0.20(-0.72%)
Jun 21, 2010 28.50 28.51 27.68 27.79 45,316 -0.33(-1.17%)
Jun 18, 2010 28.25 28.50 27.88 28.12 70,813 -0.04(-0.14%)
Jun 17, 2010 28.65 28.65 28.00 28.16 59,894 -0.46(-1.61%)
Jun 16, 2010 27.89 28.79 27.89 28.62 84,088 +0.73(+2.62%)
Jun 15, 2010 27.95 27.95 27.40 27.89 90,317 -0.07(-0.25%)
Jun 14, 2010 27.86 28.52 27.57 27.96 47,761 +0.17(+0.61%)
Jun 11, 2010 27.23 27.99 27.23 27.79 64,462 +0.42(+1.53%)
Jun 10, 2010 27.32 27.65 27.02 27.37 137,066 +0.39(+1.45%)
Jun 09, 2010 27.57 27.81 26.78 26.98 102,975 -0.34(-1.24%)
Jun 08, 2010 26.82 27.32 26.70 27.32 119,512 +0.46(+1.71%)
Jun 07, 2010 27.10 27.21 26.71 26.86 125,205 -0.13(-0.48%)
Jun 04, 2010 26.92 27.12 26.85 26.99 95,778 -0.37(-1.35%)
Jun 03, 2010 27.27 27.53 27.05 27.36 109,695 +0.02(+0.07%)
Jun 02, 2010 26.74 27.50 26.74 27.34 75,807 +0.58(+2.17%)
Jun 01, 2010 26.87 27.12 26.63 26.76 108,337 -0.32(-1.18%)
May 28, 2010 27.39 27.69 27.04 27.08 61,268 -0.31(-1.13%)
May 27, 2010 27.57 27.57 27.17 27.39 105,234 +0.35(+1.29%)
May 26, 2010 27.05 27.13 26.80 27.04 212,119 +0.10(+0.37%)
May 25, 2010 26.54 27.03 26.25 26.94 180,891 -0.16(-0.59%)
May 24, 2010 27.20 27.85 26.85 27.10 347,786 -0.13(-0.48%)
May 21, 2010 26.49 27.27 26.49 27.23 240,313 +0.30(+1.11%)
May 20, 2010 27.23 27.82 26.82 26.93 146,393 -0.92(-3.30%)
May 19, 2010 28.43 28.47 27.72 27.85 161,929 -0.73(-2.55%)
May 18, 2010 29.23 29.23 28.50 28.58 134,870 -0.29(-1.00%)
May 17, 2010 29.47 29.49 28.50 28.87 102,675 -0.46(-1.57%)
May 14, 2010 29.86 30.19 29.15 29.33 171,492 -0.71(-2.36%)
May 13, 2010 30.00 30.59 29.66 30.04 148,007 -0.19(-0.63%)
May 12, 2010 28.88 30.26 28.75 30.23 107,626 +1.27(+4.39%)
May 11, 2010 29.04 29.34 28.75 28.96 138,583 -0.04(-0.14%)
May 10, 2010 28.89 29.53 27.72 29.00 199,846 +1.06(+3.79%)
May 07, 2010 28.84 29.45 27.72 27.94 458,352 -1.17(-4.02%)
May 06, 2010 29.87 29.87 28.29 29.11 343,359 -0.82(-2.74%)
May 05, 2010 29.73 30.18 29.56 29.93 146,189 -0.18(-0.60%)
May 04, 2010 30.33 30.35 29.50 30.11 154,419 -0.48(-1.57%)
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.