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 (%)
Nov 30, 2007 26.89 27.19 26.42 26.83 289,665 +0.16(+0.60%)
Nov 29, 2007 27.30 27.34 26.56 26.67 169,940 -0.74(-2.70%)
Nov 28, 2007 27.92 28.50 25.78 27.41 212,553 -0.33(-1.19%)
Nov 27, 2007 28.38 28.77 27.35 27.74 101,244 -0.68(-2.39%)
Nov 26, 2007 29.17 29.17 28.11 28.42 66,172 -0.82(-2.80%)
Nov 23, 2007 29.10 29.58 29.10 29.24 15,576 +0.34(+1.18%)
Nov 21, 2007 28.87 30.00 28.34 28.90 32,184 -0.08(-0.28%)
Nov 20, 2007 28.90 29.05 28.41 28.98 50,327 +0.00(+0.00%)
Nov 19, 2007 29.94 30.13 28.80 28.98 54,723 -1.16(-3.85%)
Nov 16, 2007 30.61 30.85 29.61 30.14 52,696 -0.41(-1.34%)
Nov 15, 2007 31.25 31.63 30.46 30.55 29,123 -0.82(-2.61%)
Nov 14, 2007 31.97 31.98 31.26 31.37 121,637 -0.52(-1.63%)
Nov 13, 2007 29.23 32.04 29.23 31.89 101,872 +0.41(+1.30%)
Nov 12, 2007 31.74 32.00 29.12 31.48 48,409 -0.26(-0.82%)
Nov 09, 2007 33.09 33.09 28.50 31.74 162,552 -1.80(-5.37%)
Nov 08, 2007 33.58 34.05 33.21 33.54 38,493 +0.29(+0.87%)
Nov 07, 2007 33.99 34.19 33.25 33.25 61,233 -1.02(-2.98%)
Nov 06, 2007 34.07 34.32 33.95 34.27 29,020 +0.28(+0.82%)
Nov 05, 2007 34.36 34.59 33.84 33.99 16,586 -0.65(-1.88%)
Nov 02, 2007 34.28 35.13 33.90 34.64 31,889 +0.64(+1.88%)
Nov 01, 2007 34.42 34.54 33.60 34.00 45,723 -0.70(-2.02%)
Oct 31, 2007 35.50 35.57 34.16 34.70 49,774 -0.80(-2.25%)
Oct 30, 2007 35.63 35.73 35.34 35.50 27,417 -0.15(-0.42%)
Oct 29, 2007 35.70 35.94 35.50 35.65 34,568 -0.01(-0.03%)
Oct 26, 2007 35.40 35.70 35.25 35.66 30,895 +0.55(+1.57%)
Oct 25, 2007 35.59 35.72 34.78 35.11 35,521 -0.51(-1.43%)
Oct 24, 2007 35.52 35.70 35.00 35.62 43,959 +0.00(+0.00%)
Oct 23, 2007 35.00 35.72 33.86 35.62 62,391 +0.69(+1.98%)
Oct 22, 2007 34.45 34.99 33.95 34.93 23,300 +0.18(+0.52%)
Oct 19, 2007 35.76 35.76 34.66 34.75 39,505 -1.00(-2.80%)
Oct 18, 2007 35.56 35.75 35.51 35.75 28,424 +0.00(+0.00%)
Oct 17, 2007 35.80 35.80 35.15 35.75 72,930 +0.07(+0.20%)
Oct 16, 2007 35.94 35.94 35.50 35.68 52,536 -0.26(-0.72%)
Oct 15, 2007 35.84 35.95 35.46 35.94 29,389 +0.19(+0.53%)
Oct 12, 2007 35.85 35.90 35.67 35.75 70,124 +0.00(+0.00%)
Oct 11, 2007 35.95 35.95 35.44 35.75 63,710 -0.09(-0.25%)
Oct 10, 2007 35.68 35.84 35.32 35.84 74,999 +0.09(+0.25%)
Oct 09, 2007 35.75 35.85 35.00 35.75 74,516 +0.01(+0.03%)
Oct 08, 2007 35.75 35.92 35.37 35.74 43,661 -0.02(-0.06%)
Oct 05, 2007 36.05 36.10 35.57 35.76 53,684 -0.11(-0.31%)
Oct 04, 2007 35.58 35.95 35.50 35.87 34,431 +0.78(+2.22%)
Oct 03, 2007 35.08 35.41 34.96 35.09 46,565 -0.18(-0.51%)
Oct 02, 2007 35.80 35.80 34.97 35.27 52,529 -0.56(-1.56%)
Oct 01, 2007 35.00 36.35 35.00 35.83 77,054 +0.60(+1.70%)
Sep 28, 2007 36.56 36.56 35.00 35.23 45,047 -0.78(-2.17%)
Sep 27, 2007 36.08 36.08 35.63 36.01 40,744 +0.16(+0.45%)
Sep 26, 2007 35.35 36.20 35.00 35.85 154,772 +0.81(+2.31%)
Sep 25, 2007 34.18 35.10 34.13 35.04 95,670 +0.37(+1.07%)
Sep 24, 2007 34.49 34.78 34.28 34.67 63,491 -0.11(-0.32%)
Sep 21, 2007 34.35 34.86 33.95 34.78 186,038 +0.80(+2.35%)
Sep 20, 2007 34.43 35.00 33.97 33.98 84,100 -0.58(-1.68%)
Sep 19, 2007 35.08 35.08 34.49 34.56 111,650 -0.19(-0.55%)
Sep 18, 2007 33.69 34.89 33.69 34.75 70,131 +0.79(+2.33%)
Sep 17, 2007 33.95 34.42 33.68 33.96 25,053 -0.02(-0.06%)
Sep 14, 2007 33.41 34.01 32.86 33.98 68,402 +0.15(+0.44%)
Sep 13, 2007 33.67 34.11 33.56 33.83 59,122 +0.10(+0.30%)
Sep 12, 2007 33.57 33.88 33.35 33.73 76,927 +0.09(+0.27%)
Sep 11, 2007 33.59 33.85 33.33 33.64 92,669 +0.34(+1.02%)
Sep 10, 2007 32.79 33.59 32.22 33.30 71,446 +0.78(+2.40%)
Sep 07, 2007 33.40 33.56 31.87 32.52 67,435 -1.01(-3.01%)
Sep 06, 2007 33.42 33.76 33.40 33.53 27,647 +0.15(+0.45%)
Sep 05, 2007 33.23 34.00 33.10 33.38 63,977 +0.00(+0.00%)
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.