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, 2017 35.59 35.70 34.77 34.93 507,979 -0.86(-2.40%)
Jan 30, 2017 35.92 36.31 35.03 35.79 430,431 -0.15(-0.42%)
Jan 27, 2017 36.92 38.02 35.66 35.94 343,184 -0.81(-2.20%)
Jan 26, 2017 37.84 37.98 36.60 36.75 448,963 -1.13(-2.98%)
Jan 25, 2017 40.11 40.84 37.85 37.88 679,060 -2.25(-5.61%)
Jan 24, 2017 39.40 40.37 38.24 40.13 286,865 +0.79(+2.01%)
Jan 23, 2017 40.16 40.39 39.18 39.34 252,776 -0.74(-1.85%)
Jan 20, 2017 40.53 40.69 40.00 40.08 262,900 -0.49(-1.21%)
Jan 19, 2017 42.41 42.95 40.54 40.57 345,774 -1.83(-4.32%)
Jan 18, 2017 42.76 42.94 42.18 42.40 353,522 -0.35(-0.82%)
Jan 17, 2017 42.81 42.95 42.47 42.75 182,349 -0.16(-0.37%)
Jan 13, 2017 42.91 42.91 42.91 0 +0.11(+0.26%)
Jan 12, 2017 42.50 42.90 42.20 42.80 198,197 +0.08(+0.19%)
Jan 11, 2017 42.35 42.87 42.31 42.72 201,198 +0.23(+0.54%)
Jan 10, 2017 42.80 42.80 42.00 42.49 357,390 +0.02(+0.05%)
Jan 09, 2017 42.56 42.80 42.25 42.47 301,151 +0.02(+0.05%)
Jan 06, 2017 42.96 43.94 42.44 42.45 150,589 -0.37(-0.86%)
Jan 05, 2017 42.76 43.17 42.33 42.82 165,785 -0.19(-0.44%)
Jan 04, 2017 43.14 43.38 42.67 43.01 637,911 -0.01(-0.02%)
Jan 03, 2017 43.16 43.29 42.50 43.02 348,000 -0.05(-0.12%)
Dec 30, 2016 43.07 43.07 43.07 0 -0.39(-0.90%)
Dec 29, 2016 43.22 43.65 42.60 43.46 307,468 +0.45(+1.05%)
Dec 28, 2016 43.36 43.36 42.62 43.01 164,941 -0.19(-0.44%)
Dec 27, 2016 43.15 43.74 42.77 43.20 202,928 +0.01(+0.02%)
Dec 23, 2016 43.19 43.19 43.19 0 +0.27(+0.63%)
Dec 22, 2016 43.14 43.84 42.47 42.92 208,217 -0.10(-0.23%)
Dec 21, 2016 43.36 43.96 42.93 43.02 259,697 -0.44(-1.01%)
Dec 20, 2016 43.39 44.04 42.68 43.46 319,764 +0.29(+0.67%)
Dec 19, 2016 42.85 43.53 42.29 43.17 365,432 +0.23(+0.54%)
Dec 16, 2016 41.27 44.12 40.30 42.94 1,728,213 +3.60(+9.15%)
Dec 15, 2016 38.64 39.37 38.42 39.34 302,587 +0.82(+2.13%)
Dec 14, 2016 39.00 39.12 38.48 38.52 166,583 -0.40(-1.03%)
Dec 13, 2016 39.10 39.33 38.46 38.92 213,147 -0.17(-0.43%)
Dec 12, 2016 39.95 39.95 38.84 39.09 282,855 -0.91(-2.27%)
Dec 09, 2016 38.97 40.05 38.79 40.00 252,448 +1.16(+2.99%)
Dec 08, 2016 38.79 39.58 38.66 38.84 333,117 -0.06(-0.15%)
Dec 07, 2016 38.05 39.05 37.59 38.90 376,567 +0.81(+2.13%)
Dec 06, 2016 36.81 38.12 35.92 38.09 373,768 +1.56(+4.27%)
Dec 05, 2016 35.51 36.54 35.51 36.53 223,652 +1.16(+3.28%)
Dec 02, 2016 35.16 35.52 35.01 35.37 203,744 +0.34(+0.97%)
Dec 01, 2016 36.41 36.76 34.67 35.03 330,401 -1.48(-4.05%)
Nov 30, 2016 36.20 36.62 35.93 36.51 355,425 +0.32(+0.88%)
Nov 29, 2016 36.48 36.66 35.91 36.19 180,125 -0.15(-0.41%)
Nov 28, 2016 36.37 36.90 36.09 36.34 218,601 -0.18(-0.49%)
Nov 25, 2016 36.23 36.65 35.70 36.52 79,939 +0.24(+0.66%)
Nov 23, 2016 36.28 36.28 36.28 0 +0.03(+0.08%)
Nov 22, 2016 35.93 36.27 35.66 36.25 221,377 +0.42(+1.17%)
Nov 21, 2016 36.68 37.05 35.74 35.83 242,440 -0.87(-2.37%)
Nov 18, 2016 36.50 36.75 36.13 36.70 286,266 +0.34(+0.94%)
Nov 17, 2016 35.85 36.42 35.39 36.36 179,553 +0.49(+1.37%)
Nov 16, 2016 35.26 35.97 35.12 35.87 267,414 +0.27(+0.76%)
Nov 15, 2016 35.98 35.98 34.72 35.60 298,258 -0.07(-0.20%)
Nov 14, 2016 34.94 35.85 34.57 35.67 312,288 +1.04(+3.00%)
Nov 11, 2016 33.38 34.70 33.12 34.63 366,577 +1.32(+3.96%)
Nov 10, 2016 34.06 34.25 33.06 33.31 375,626 -0.41(-1.22%)
Nov 09, 2016 32.50 33.80 31.54 33.72 259,409 +0.48(+1.44%)
Nov 08, 2016 33.34 33.48 32.82 33.24 236,236 -0.25(-0.75%)
Nov 07, 2016 34.70 34.89 31.65 33.49 722,045 -0.10(-0.30%)
Nov 04, 2016 33.85 34.24 33.49 33.59 543,884 -0.37(-1.09%)
Nov 03, 2016 35.89 35.89 33.84 33.96 380,244 -1.79(-5.01%)
Nov 02, 2016 35.22 35.79 34.95 35.75 239,279 +0.38(+1.07%)
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.