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 (%)
Sep 30, 2014 53.40 53.59 52.92 53.04 176,265 -0.34(-0.64%)
Sep 29, 2014 51.87 53.46 51.18 53.38 92,200 +1.10(+2.10%)
Sep 26, 2014 51.98 52.36 51.63 52.28 138,384 +0.31(+0.60%)
Sep 25, 2014 52.48 52.87 51.65 51.97 132,973 -0.46(-0.88%)
Sep 24, 2014 52.14 52.80 51.83 52.43 103,480 +0.53(+1.02%)
Sep 23, 2014 53.43 53.53 51.51 51.90 123,798 -1.82(-3.39%)
Sep 22, 2014 54.47 54.87 53.64 53.72 88,452 -0.85(-1.56%)
Sep 19, 2014 54.00 54.87 53.80 54.57 208,040 +0.57(+1.06%)
Sep 18, 2014 52.81 54.06 52.77 54.00 141,594 +0.90(+1.69%)
Sep 17, 2014 52.52 53.29 52.23 53.10 95,156 +0.45(+0.85%)
Sep 16, 2014 52.04 52.92 51.72 52.65 125,517 +0.65(+1.25%)
Sep 15, 2014 52.56 52.99 51.85 52.00 82,904 -0.45(-0.86%)
Sep 12, 2014 52.82 52.86 52.31 52.45 167,497 -0.24(-0.46%)
Sep 11, 2014 51.62 53.40 51.62 52.69 193,482 +0.74(+1.42%)
Sep 10, 2014 51.77 52.09 51.32 51.95 106,732 +0.36(+0.70%)
Sep 09, 2014 51.77 51.87 51.27 51.59 97,350 -0.11(-0.21%)
Sep 08, 2014 51.67 51.85 51.30 51.70 110,415 +0.05(+0.10%)
Sep 05, 2014 50.51 51.71 50.46 51.65 108,231 +0.88(+1.73%)
Sep 04, 2014 51.29 51.29 50.66 50.77 90,056 -0.29(-0.57%)
Sep 03, 2014 50.74 51.47 50.52 51.06 756,721 +0.68(+1.35%)
Sep 02, 2014 49.10 50.61 49.10 50.38 314,262 +2.22(+4.61%)
Aug 29, 2014 48.23 48.16 48.16 48.16 138,600 -0.05(-0.10%)
Aug 28, 2014 48.50 48.70 48.10 48.21 91,680 -0.36(-0.74%)
Aug 27, 2014 49.06 49.06 48.29 48.57 61,243 -0.25(-0.51%)
Aug 26, 2014 49.00 49.00 48.78 48.82 80,969 -0.10(-0.20%)
Aug 25, 2014 49.63 49.63 48.57 48.92 99,083 -0.39(-0.79%)
Aug 22, 2014 49.14 49.52 48.84 49.31 121,094 +0.27(+0.55%)
Aug 21, 2014 49.17 49.50 48.64 49.04 96,801 -0.07(-0.14%)
Aug 20, 2014 50.05 50.25 48.77 49.11 97,477 -1.17(-2.33%)
Aug 19, 2014 50.33 50.47 50.00 50.28 77,332 +0.07(+0.14%)
Aug 18, 2014 49.60 50.55 49.52 50.21 97,034 +1.12(+2.28%)
Aug 15, 2014 49.60 49.60 48.56 49.09 116,733 -0.34(-0.69%)
Aug 14, 2014 48.98 49.50 48.98 49.43 66,551 +0.49(+1.00%)
Aug 13, 2014 48.50 49.12 47.99 48.94 81,953 +0.58(+1.20%)
Aug 12, 2014 48.12 48.48 48.01 48.36 81,775 -0.01(-0.02%)
Aug 11, 2014 49.60 49.60 48.21 48.37 136,301 -1.24(-2.50%)
Aug 08, 2014 47.18 49.16 47.18 49.61 104,009 +2.24(+4.73%)
Aug 07, 2014 47.16 47.42 45.74 47.37 148,769 -0.81(-1.68%)
Aug 06, 2014 48.01 48.70 48.01 48.18 51,918 +0.12(+0.25%)
Aug 05, 2014 47.43 48.17 47.43 48.06 76,709 +0.48(+1.01%)
Aug 04, 2014 47.10 47.63 47.00 47.58 104,393 +0.64(+1.36%)
Aug 01, 2014 47.41 47.77 46.45 46.94 72,949 -0.26(-0.55%)
Jul 31, 2014 46.82 47.37 46.71 47.20 129,118 -0.05(-0.11%)
Jul 30, 2014 47.33 47.33 46.81 47.25 42,304 +0.12(+0.25%)
Jul 29, 2014 47.15 47.33 46.98 47.13 61,633 +0.13(+0.28%)
Jul 28, 2014 46.52 47.17 46.43 47.00 98,354 +0.43(+0.92%)
Jul 25, 2014 46.14 46.86 46.14 46.57 75,126 +0.06(+0.13%)
Jul 24, 2014 46.15 46.95 46.15 46.51 103,221 +0.01(+0.02%)
Jul 23, 2014 46.58 47.08 46.10 46.50 54,087 -0.10(-0.21%)
Jul 22, 2014 45.98 46.85 45.80 46.60 75,627 +0.96(+2.10%)
Jul 21, 2014 45.91 46.09 45.07 45.64 118,613 -0.82(-1.76%)
Jul 18, 2014 44.78 46.75 44.78 46.46 198,989 +1.56(+3.47%)
Jul 17, 2014 43.11 45.01 43.07 44.90 147,289 +1.43(+3.29%)
Jul 16, 2014 43.90 43.90 43.20 43.47 71,939 -0.08(-0.18%)
Jul 15, 2014 44.40 44.41 43.27 43.55 98,376 -0.73(-1.65%)
Jul 14, 2014 44.57 44.57 43.92 44.28 57,309 +0.17(+0.39%)
Jul 11, 2014 44.46 45.42 43.55 44.11 63,371 -0.54(-1.21%)
Jul 10, 2014 44.52 45.18 44.42 44.65 55,349 -0.83(-1.82%)
Jul 09, 2014 45.33 45.65 44.98 45.48 65,891 +0.20(+0.44%)
Jul 08, 2014 45.92 45.92 45.05 45.28 79,020 -0.52(-1.14%)
Jul 07, 2014 46.64 47.09 45.72 45.80 61,858 -1.10(-2.35%)
Jul 03, 2014 46.39 46.90 46.90 46.90 91,600 +0.60(+1.30%)
Jul 02, 2014 46.64 47.25 45.11 46.30 74,793 -0.62(-1.32%)
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.