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 (%)
Aug 31, 2010 25.72 26.16 25.72 25.89 73,036 +0.27(+1.05%)
Aug 30, 2010 26.11 26.80 25.61 25.62 39,289 -0.59(-2.25%)
Aug 27, 2010 26.28 26.82 25.66 26.21 42,803 +0.18(+0.69%)
Aug 26, 2010 26.94 27.40 26.00 26.03 43,280 -0.91(-3.38%)
Aug 25, 2010 25.85 27.04 25.73 26.94 178,841 +1.03(+3.98%)
Aug 24, 2010 26.05 26.29 25.85 25.91 88,107 -0.25(-0.96%)
Aug 23, 2010 26.66 26.82 26.14 26.16 48,252 -0.45(-1.69%)
Aug 20, 2010 26.90 27.29 26.33 26.61 78,630 -0.39(-1.44%)
Aug 19, 2010 27.89 27.97 26.90 27.00 77,017 -0.94(-3.36%)
Aug 18, 2010 27.33 28.21 27.27 27.94 61,076 +0.46(+1.67%)
Aug 17, 2010 27.96 28.12 27.33 27.48 64,549 -0.15(-0.54%)
Aug 16, 2010 28.05 28.05 27.41 27.63 59,919 -0.42(-1.50%)
Aug 13, 2010 27.12 28.15 27.00 28.05 144,349 +0.79(+2.90%)
Aug 12, 2010 27.19 27.50 27.10 27.26 65,945 -0.30(-1.09%)
Aug 11, 2010 27.84 27.84 27.20 27.56 135,252 -0.68(-2.41%)
Aug 10, 2010 28.50 28.57 27.75 28.24 112,300 -0.59(-2.05%)
Aug 09, 2010 29.75 29.75 28.52 28.83 119,493 -0.76(-2.57%)
Aug 06, 2010 29.83 30.13 28.66 29.59 128,489 -0.47(-1.56%)
Aug 05, 2010 30.24 30.58 29.90 30.06 76,359 -0.44(-1.44%)
Aug 04, 2010 30.13 30.79 30.13 30.50 53,552 +0.40(+1.33%)
Aug 03, 2010 29.35 30.34 29.35 30.10 51,603 -0.06(-0.20%)
Aug 02, 2010 30.59 30.62 29.80 30.16 54,851 -0.36(-1.18%)
Jul 30, 2010 29.96 30.94 29.96 30.52 34,026 +0.16(+0.53%)
Jul 29, 2010 30.30 30.61 29.62 30.36 55,871 +0.26(+0.86%)
Jul 28, 2010 30.37 30.49 29.86 30.10 46,828 -0.44(-1.44%)
Jul 27, 2010 30.78 31.62 29.97 30.54 65,570 -0.01(-0.03%)
Jul 26, 2010 28.84 30.59 28.65 30.55 195,903 +1.61(+5.56%)
Jul 23, 2010 29.05 29.22 27.71 28.94 144,800 -0.29(-0.99%)
Jul 22, 2010 27.70 29.26 27.59 29.23 142,014 +1.73(+6.29%)
Jul 21, 2010 27.68 27.85 27.39 27.50 69,997 -0.09(-0.33%)
Jul 20, 2010 27.17 27.76 27.17 27.59 58,130 +0.10(+0.36%)
Jul 19, 2010 27.52 27.67 27.32 27.49 61,173 -0.02(-0.07%)
Jul 16, 2010 27.44 27.77 27.31 27.51 95,813 +0.01(+0.04%)
Jul 15, 2010 27.60 27.70 27.30 27.50 64,195 -0.06(-0.22%)
Jul 14, 2010 27.83 28.16 27.48 27.56 119,090 -0.30(-1.08%)
Jul 13, 2010 27.34 27.95 27.10 27.86 75,710 +0.90(+3.34%)
Jul 12, 2010 27.04 27.18 26.65 26.96 43,266 -0.23(-0.85%)
Jul 09, 2010 27.01 27.24 26.75 27.19 55,429 +0.12(+0.44%)
Jul 08, 2010 27.34 27.34 26.46 27.07 115,733 -0.08(-0.29%)
Jul 07, 2010 26.94 27.29 26.88 27.15 46,945 +0.28(+1.04%)
Jul 06, 2010 27.96 28.28 26.75 26.87 61,940 -0.64(-2.33%)
Jul 02, 2010 27.91 27.91 27.27 27.51 54,535 -0.25(-0.90%)
Jul 01, 2010 27.50 27.89 27.04 27.76 94,121 +0.36(+1.31%)
Jun 30, 2010 27.51 27.99 27.27 27.40 114,990 -0.19(-0.69%)
Jun 29, 2010 28.37 28.74 27.25 27.59 132,497 -0.60(-2.13%)
Jun 25, 2010 28.26 28.44 27.73 28.19 233,171 -0.05(-0.18%)
Jun 24, 2010 27.65 28.64 27.44 28.24 78,508 +0.53(+1.91%)
Jun 23, 2010 27.54 27.82 27.30 27.71 96,224 +0.12(+0.43%)
Jun 22, 2010 28.00 28.33 27.59 27.59 50,022 -0.20(-0.72%)
Jun 21, 2010 28.50 28.51 27.68 27.79 45,316 -0.33(-1.17%)
Jun 18, 2010 28.25 28.50 27.88 28.12 70,813 -0.04(-0.14%)
Jun 17, 2010 28.65 28.65 28.00 28.16 59,894 -0.46(-1.61%)
Jun 16, 2010 27.89 28.79 27.89 28.62 84,088 +0.73(+2.62%)
Jun 15, 2010 27.95 27.95 27.40 27.89 90,317 -0.07(-0.25%)
Jun 14, 2010 27.86 28.52 27.57 27.96 47,761 +0.17(+0.61%)
Jun 11, 2010 27.23 27.99 27.23 27.79 64,462 +0.42(+1.53%)
Jun 10, 2010 27.32 27.65 27.02 27.37 137,066 +0.39(+1.45%)
Jun 09, 2010 27.57 27.81 26.78 26.98 102,975 -0.34(-1.24%)
Jun 08, 2010 26.82 27.32 26.70 27.32 119,512 +0.46(+1.71%)
Jun 07, 2010 27.10 27.21 26.71 26.86 125,205 -0.13(-0.48%)
Jun 04, 2010 26.92 27.12 26.85 26.99 95,778 -0.37(-1.35%)
Jun 03, 2010 27.27 27.53 27.05 27.36 109,695 +0.02(+0.07%)
Jun 02, 2010 26.74 27.50 26.74 27.34 75,807 +0.58(+2.17%)
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.