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 31, 2017 36.75 36.16 36.67 196,623 +0.24(+0.66%)
Jul 28, 2017 37.44 37.66 36.29 36.43 269,999 -1.14(-3.03%)
Jul 27, 2017 38.06 38.15 37.26 37.57 144,722 -0.39(-1.03%)
Jul 26, 2017 37.57 37.99 37.18 37.96 203,954 +0.43(+1.15%)
Jul 25, 2017 36.99 38.20 36.99 37.53 335,106 +0.55(+1.49%)
Jul 24, 2017 37.08 37.25 36.82 36.98 163,663 -0.12(-0.32%)
Jul 21, 2017 37.36 37.36 36.86 37.10 203,196 +0.08(+0.22%)
Jul 20, 2017 36.49 37.15 36.20 37.02 152,119 +0.57(+1.56%)
Jul 19, 2017 35.69 36.46 35.67 36.45 136,885 +0.80(+2.24%)
Jul 18, 2017 35.71 35.85 35.37 35.65 126,308 -0.12(-0.34%)
Jul 17, 2017 35.67 36.16 35.42 35.77 161,662 +0.11(+0.31%)
Jul 14, 2017 36.33 36.43 35.62 35.66 159,877 -0.58(-1.60%)
Jul 13, 2017 36.30 36.70 35.96 36.24 261,873 -0.06(-0.17%)
Jul 12, 2017 35.75 36.43 35.29 36.30 376,119 +1.04(+2.95%)
Jul 11, 2017 32.94 35.29 32.84 35.26 595,929 +2.43(+7.40%)
Jul 10, 2017 32.13 32.93 31.99 32.83 278,188 +0.61(+1.89%)
Jul 07, 2017 31.92 32.55 31.62 32.22 194,062 +0.42(+1.32%)
Jul 06, 2017 32.78 31.54 31.80 201,367 -0.98(-2.99%)
Jul 05, 2017 33.48 33.50 32.40 32.78 176,188 -0.68(-2.03%)
Jul 03, 2017 33.29 33.71 33.04 33.46 124,005 +0.40(+1.21%)
Jun 30, 2017 32.65 33.23 32.49 33.06 147,633 +0.46(+1.41%)
Jun 29, 2017 32.55 32.81 32.17 32.60 111,312 +0.05(+0.15%)
Jun 28, 2017 32.35 32.81 31.94 32.55 171,052 +0.30(+0.93%)
Jun 27, 2017 32.75 32.91 32.24 32.25 100,275 -0.54(-1.65%)
Jun 26, 2017 33.52 33.58 32.75 32.79 125,059 -0.65(-1.94%)
Jun 23, 2017 32.90 33.53 32.66 33.44 336,809 +0.59(+1.80%)
Jun 22, 2017 32.66 33.19 32.28 32.85 353,719 +0.21(+0.64%)
Jun 21, 2017 32.73 32.87 32.41 32.64 211,454 -0.08(-0.24%)
Jun 20, 2017 34.07 34.38 32.72 32.72 138,965 -1.48(-4.33%)
Jun 19, 2017 34.49 34.49 34.03 34.20 274,205 -0.20(-0.58%)
Jun 16, 2017 34.71 34.83 33.77 34.40 749,990 -1.33(-3.72%)
Jun 15, 2017 35.91 36.11 35.51 35.73 353,821 -0.45(-1.24%)
Jun 14, 2017 36.04 36.30 35.51 36.18 233,184 +0.13(+0.36%)
Jun 13, 2017 36.16 36.79 35.70 36.05 257,081 -0.05(-0.14%)
Jun 12, 2017 36.65 37.17 35.92 36.10 233,935 -0.62(-1.69%)
Jun 09, 2017 35.78 36.90 35.36 36.72 308,604 +0.98(+2.74%)
Jun 08, 2017 35.34 35.97 33.30 35.74 243,452 +0.39(+1.10%)
Jun 07, 2017 35.09 35.71 34.77 35.35 239,588 +0.21(+0.60%)
Jun 06, 2017 35.30 35.75 34.67 35.14 273,263 -0.34(-0.96%)
Jun 05, 2017 35.50 35.68 34.96 35.48 201,804 +0.00(+0.00%)
Jun 02, 2017 34.99 35.83 34.45 35.48 264,696 +0.57(+1.63%)
Jun 01, 2017 34.08 34.97 33.87 34.91 379,301 +0.86(+2.53%)
May 31, 2017 34.31 34.31 33.44 34.05 268,185 -0.03(-0.09%)
May 30, 2017 34.35 34.35 33.93 34.08 134,090 -0.31(-0.90%)
May 26, 2017 34.75 34.89 34.10 34.39 241,897 -0.38(-1.09%)
May 25, 2017 34.63 34.86 34.56 34.77 204,706 +0.28(+0.81%)
May 24, 2017 34.73 34.81 34.28 34.49 207,643 -0.09(-0.26%)
May 23, 2017 34.67 34.67 34.04 34.58 311,168 -0.20(-0.58%)
May 22, 2017 34.00 35.42 33.87 34.78 346,507 +1.03(+3.05%)
May 19, 2017 33.82 34.00 33.44 33.75 254,916 -0.10(-0.30%)
May 18, 2017 34.47 34.69 33.72 33.85 226,732 -0.64(-1.86%)
May 17, 2017 34.82 35.24 34.44 34.49 199,015 -0.69(-1.96%)
May 16, 2017 35.91 35.91 34.81 35.18 229,127 +0.10(+0.29%)
May 15, 2017 35.06 35.81 34.92 35.08 214,751 +0.03(+0.09%)
May 12, 2017 35.09 35.36 34.64 35.05 264,132 -0.14(-0.40%)
May 11, 2017 33.34 35.83 33.34 35.19 418,008 +0.46(+1.32%)
May 10, 2017 32.00 35.38 31.50 34.73 738,519 -1.28(-3.55%)
May 09, 2017 34.65 38.37 33.24 36.01 347,131 +0.71(+2.01%)
May 08, 2017 35.60 35.71 35.18 35.30 311,427 -0.41(-1.15%)
May 05, 2017 35.59 35.78 35.31 35.71 178,604 +0.17(+0.48%)
May 04, 2017 35.45 35.66 35.06 35.54 247,722 +0.15(+0.42%)
May 03, 2017 34.82 35.47 34.76 35.39 156,417 +0.39(+1.11%)
May 02, 2017 34.91 35.03 34.62 35.00 167,608 +0.09(+0.26%)
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.