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 (%)
Jan 30, 2009 19.17 19.27 18.10 18.34 22,861 -0.57(-3.01%)
Jan 29, 2009 19.27 19.68 18.81 18.91 35,417 -0.53(-2.73%)
Jan 28, 2009 19.30 19.58 18.77 19.44 13,141 +0.57(+3.02%)
Jan 27, 2009 18.91 19.38 18.62 18.87 20,366 +0.08(+0.43%)
Jan 26, 2009 18.58 19.52 18.58 18.79 23,264 +0.09(+0.48%)
Jan 23, 2009 18.02 18.79 18.02 18.70 30,290 +0.25(+1.36%)
Jan 22, 2009 18.73 19.18 18.41 18.45 18,652 -0.74(-3.86%)
Jan 21, 2009 19.06 19.23 18.55 19.19 34,789 +0.23(+1.21%)
Jan 20, 2009 19.77 19.77 18.80 18.96 28,084 -1.05(-5.25%)
Jan 16, 2009 20.40 20.40 19.23 20.01 23,343 -0.24(-1.19%)
Jan 15, 2009 19.50 20.25 19.25 20.25 28,885 +0.75(+3.85%)
Jan 14, 2009 20.66 21.15 19.29 19.50 47,381 -1.55(-7.36%)
Jan 13, 2009 21.09 21.13 20.77 21.05 58,983 +0.82(+4.05%)
Jan 12, 2009 20.39 20.72 20.20 20.23 76,000 -0.16(-0.78%)
Jan 09, 2009 20.70 20.93 20.23 20.39 62,190 -0.30(-1.45%)
Jan 08, 2009 20.56 20.79 20.38 20.69 23,320 -0.01(-0.05%)
Jan 07, 2009 21.70 21.70 20.59 20.70 50,490 -1.20(-5.48%)
Jan 06, 2009 21.30 22.01 20.67 21.90 50,339 +0.56(+2.62%)
Jan 05, 2009 21.68 21.68 20.73 21.34 49,738 -0.27(-1.25%)
Jan 02, 2009 21.24 21.82 21.24 21.61 54,974 +0.09(+0.42%)
Dec 31, 2008 20.81 21.69 20.65 21.52 92,161 +0.63(+3.02%)
Dec 30, 2008 20.99 21.25 20.78 20.89 31,582 +0.20(+0.97%)
Dec 29, 2008 20.96 21.10 20.20 20.69 29,409 -0.27(-1.29%)
Dec 26, 2008 21.60 21.60 20.66 20.96 25,201 -0.04(-0.19%)
Dec 24, 2008 20.62 21.21 20.62 21.00 14,745 +0.42(+2.04%)
Dec 23, 2008 21.26 21.88 20.47 20.58 36,005 -0.51(-2.42%)
Dec 22, 2008 22.14 22.20 20.66 21.09 57,051 -0.75(-3.43%)
Dec 19, 2008 22.54 22.54 21.31 21.84 80,225 -0.14(-0.64%)
Dec 18, 2008 22.18 22.59 21.41 21.98 43,980 +0.14(+0.64%)
Dec 17, 2008 22.27 22.27 21.72 21.84 163,071 -0.24(-1.09%)
Dec 16, 2008 21.26 22.14 20.60 22.08 65,843 +1.18(+5.65%)
Dec 15, 2008 22.74 22.76 20.79 20.90 41,738 -1.28(-5.77%)
Dec 12, 2008 21.17 22.53 21.17 22.18 46,165 +0.43(+1.98%)
Dec 11, 2008 22.15 22.88 21.55 21.75 60,023 -0.77(-3.42%)
Dec 10, 2008 22.19 23.03 21.62 22.52 49,293 +0.65(+2.97%)
Dec 09, 2008 23.10 23.79 21.75 21.87 63,793 -1.43(-6.14%)
Dec 08, 2008 22.79 23.74 22.36 23.30 61,551 +1.11(+5.00%)
Dec 05, 2008 19.64 22.22 19.64 22.19 74,828 +2.21(+11.06%)
Dec 04, 2008 19.78 20.63 19.78 19.98 63,981 -0.04(-0.20%)
Dec 03, 2008 19.53 20.05 17.51 20.02 63,534 +2.01(+11.16%)
Dec 02, 2008 17.11 18.06 16.41 18.01 37,967 +1.25(+7.46%)
Dec 01, 2008 19.57 19.57 16.71 16.76 59,825 -3.36(-16.70%)
Nov 28, 2008 19.25 20.12 18.70 20.12 18,445 +0.55(+2.81%)
Nov 26, 2008 18.11 19.79 17.43 19.57 39,129 +0.96(+5.16%)
Nov 25, 2008 18.19 19.69 17.79 18.61 58,471 +0.61(+3.39%)
Nov 24, 2008 16.87 19.13 15.66 18.00 44,168 +1.23(+7.33%)
Nov 21, 2008 15.95 16.87 14.81 16.77 89,805 +1.10(+7.02%)
Nov 20, 2008 16.27 17.44 15.53 15.67 28,205 -0.65(-3.98%)
Nov 19, 2008 17.42 17.61 16.29 16.32 72,002 -1.06(-6.10%)
Nov 18, 2008 17.55 17.59 16.54 17.38 112,460 -0.16(-0.91%)
Nov 17, 2008 18.01 19.16 17.53 17.54 59,391 -0.67(-3.68%)
Nov 14, 2008 19.21 19.43 18.07 18.21 31,319 -1.33(-6.81%)
Nov 13, 2008 17.59 19.80 17.40 19.54 69,551 +2.07(+11.85%)
Nov 12, 2008 17.89 17.97 17.31 17.47 42,814 -0.68(-3.75%)
Nov 11, 2008 18.17 18.68 17.99 18.15 35,294 -0.14(-0.77%)
Nov 10, 2008 19.18 19.18 18.00 18.29 29,130 +0.04(+0.22%)
Nov 07, 2008 18.17 18.62 17.72 18.25 43,880 +0.37(+2.07%)
Nov 06, 2008 18.18 18.42 17.43 17.88 68,915 -0.19(-1.05%)
Nov 05, 2008 18.62 19.80 18.02 18.07 61,850 -0.74(-3.93%)
Nov 04, 2008 19.81 19.81 18.35 18.81 60,795 -0.40(-2.08%)
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.