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 31, 2012 41.00 41.15 40.31 40.61 25,229 -0.34(-0.83%)
Jan 30, 2012 40.80 41.29 40.80 40.95 34,214 +0.02(+0.05%)
Jan 27, 2012 41.10 41.34 40.49 40.93 40,149 -0.12(-0.29%)
Jan 26, 2012 41.14 41.65 40.75 41.05 51,431 +0.23(+0.56%)
Jan 25, 2012 40.29 40.99 39.73 40.82 37,478 +0.59(+1.47%)
Jan 24, 2012 39.36 40.42 38.95 40.23 27,718 +0.78(+1.98%)
Jan 23, 2012 39.47 40.16 39.27 39.45 23,916 -0.27(-0.68%)
Jan 20, 2012 39.64 40.16 37.01 39.72 32,557 -0.09(-0.23%)
Jan 19, 2012 39.45 39.86 39.42 39.81 15,482 +0.35(+0.89%)
Jan 18, 2012 39.35 39.53 38.77 39.46 30,939 +0.36(+0.92%)
Jan 17, 2012 39.09 39.42 37.88 39.10 38,756 +0.19(+0.49%)
Jan 13, 2012 38.67 39.23 38.50 38.91 23,963 -0.18(-0.46%)
Jan 12, 2012 39.20 39.30 38.86 39.09 29,579 -0.08(-0.20%)
Jan 11, 2012 39.49 39.49 39.13 39.17 41,684 -0.36(-0.91%)
Jan 10, 2012 39.59 39.99 39.44 39.53 40,775 +0.33(+0.84%)
Jan 09, 2012 38.82 39.52 38.77 39.20 73,029 +0.38(+0.98%)
Jan 06, 2012 38.97 39.18 38.74 38.82 35,969 -0.17(-0.44%)
Jan 05, 2012 38.77 39.25 38.04 38.99 34,139 +0.02(+0.05%)
Jan 04, 2012 39.08 39.31 38.78 38.97 22,074 -0.63(-1.59%)
Dec 30, 2011 39.48 39.93 39.50 39.60 35,815 +0.12(+0.30%)
Dec 29, 2011 39.28 39.87 39.09 39.48 26,758 +0.43(+1.10%)
Dec 28, 2011 39.20 40.03 38.96 39.05 27,853 -0.37(-0.94%)
Dec 27, 2011 39.31 39.63 39.15 39.42 20,371 -0.08(-0.20%)
Dec 23, 2011 39.34 39.59 39.22 39.50 17,191 +0.03(+0.08%)
Dec 21, 2011 39.68 39.68 39.32 39.47 43,011 -0.15(-0.38%)
Dec 20, 2011 39.20 39.70 39.04 39.62 57,402 +1.14(+2.96%)
Dec 19, 2011 38.03 39.00 38.03 38.48 48,517 +0.52(+1.37%)
Dec 16, 2011 39.65 39.65 37.47 37.96 82,086 -1.43(-3.63%)
Dec 15, 2011 39.91 40.00 39.22 39.39 38,072 -0.23(-0.58%)
Dec 14, 2011 39.67 39.87 39.35 39.62 63,317 -0.23(-0.58%)
Dec 13, 2011 39.96 40.52 39.60 39.85 98,752 +0.06(+0.15%)
Dec 12, 2011 39.12 39.85 39.00 39.79 66,962 +0.34(+0.86%)
Dec 09, 2011 38.53 39.63 38.53 39.45 46,854 +0.91(+2.36%)
Dec 08, 2011 38.61 39.03 38.46 38.54 44,617 -0.48(-1.23%)
Dec 07, 2011 38.60 39.47 38.58 39.02 64,903 +0.16(+0.41%)
Dec 06, 2011 38.92 39.28 38.69 38.86 107,335 -0.04(-0.10%)
Dec 05, 2011 39.00 39.39 38.55 38.90 40,472 +0.36(+0.93%)
Dec 02, 2011 38.61 38.80 38.27 38.54 17,738 +0.43(+1.13%)
Dec 01, 2011 38.32 38.94 37.87 38.11 52,746 -0.45(-1.17%)
Nov 30, 2011 37.47 38.57 37.20 38.56 79,854 +1.67(+4.53%)
Nov 29, 2011 36.28 36.93 36.05 36.89 24,853 +0.63(+1.74%)
Nov 28, 2011 35.84 36.58 35.53 36.26 34,629 +1.35(+3.87%)
Nov 25, 2011 35.37 35.71 34.71 34.91 16,678 -0.70(-1.97%)
Nov 23, 2011 35.83 36.02 35.47 35.61 31,259 -0.38(-1.06%)
Nov 22, 2011 36.47 36.47 35.88 35.99 40,936 -0.62(-1.69%)
Nov 21, 2011 36.32 36.79 36.31 36.61 37,629 -0.30(-0.81%)
Nov 18, 2011 36.81 37.14 36.35 36.91 23,416 -0.01(-0.03%)
Nov 17, 2011 36.86 37.23 36.50 36.92 27,445 -0.02(-0.05%)
Nov 16, 2011 37.39 37.96 36.82 36.94 41,535 -0.81(-2.15%)
Nov 15, 2011 36.54 37.92 36.54 37.75 39,963 +0.92(+2.50%)
Nov 14, 2011 36.74 37.20 36.45 36.83 37,908 +0.03(+0.08%)
Nov 11, 2011 35.30 36.99 35.26 36.80 92,543 +1.70(+4.84%)
Nov 10, 2011 35.07 35.31 34.37 35.10 61,058 +0.16(+0.46%)
Nov 09, 2011 34.57 36.54 34.57 34.94 58,739 -0.44(-1.24%)
Nov 08, 2011 32.49 35.89 32.00 35.38 115,358 +2.88(+8.86%)
Nov 07, 2011 33.26 33.26 32.04 32.50 39,741 -0.59(-1.78%)
Nov 04, 2011 33.06 33.39 32.75 33.09 61,066 -0.20(-0.60%)
Nov 03, 2011 33.45 34.02 32.71 33.29 54,971 +0.24(+0.73%)
Nov 02, 2011 33.12 33.15 32.46 33.05 43,565 +0.39(+1.19%)
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.