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 (%)
Feb 27, 2009 15.83 17.28 15.83 17.11 30,211 +0.96(+5.94%)
Feb 26, 2009 15.76 16.37 15.60 16.15 31,787 +0.49(+3.13%)
Feb 25, 2009 16.48 16.48 15.66 15.66 82,015 -0.85(-5.15%)
Feb 24, 2009 16.02 16.57 15.77 16.51 29,194 +0.69(+4.36%)
Feb 23, 2009 16.80 17.22 15.75 15.82 26,695 -0.88(-5.27%)
Feb 20, 2009 17.04 17.54 16.32 16.70 21,909 -0.41(-2.40%)
Feb 19, 2009 18.08 18.08 17.09 17.11 26,289 -0.68(-3.82%)
Feb 18, 2009 17.98 18.31 17.79 17.79 54,982 -0.22(-1.22%)
Feb 17, 2009 18.13 18.43 17.86 18.01 47,118 -0.84(-4.46%)
Feb 13, 2009 19.11 19.11 18.55 18.85 8,580 +0.21(+1.13%)
Feb 12, 2009 18.10 18.79 17.88 18.64 18,212 +0.15(+0.81%)
Feb 11, 2009 18.63 18.80 18.02 18.49 12,710 -0.03(-0.16%)
Feb 10, 2009 19.54 19.64 18.27 18.52 18,161 -1.10(-5.61%)
Feb 09, 2009 19.86 19.89 19.13 19.62 17,354 -0.42(-2.10%)
Feb 06, 2009 19.39 20.12 19.39 20.04 41,658 +0.83(+4.32%)
Feb 05, 2009 18.85 19.65 18.85 19.21 30,596 +0.27(+1.43%)
Feb 04, 2009 19.09 19.68 18.84 18.94 28,375 -0.14(-0.73%)
Feb 03, 2009 19.09 19.09 18.62 19.08 11,758 +0.10(+0.53%)
Feb 02, 2009 18.16 19.12 17.60 18.98 29,739 +0.64(+3.49%)
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%)
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.