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, 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%)
Nov 01, 2016 35.44 35.72 34.26 35.37 291,952 +0.02(+0.06%)
Oct 31, 2016 35.13 35.37 34.68 35.35 216,849 +0.22(+0.63%)
Oct 28, 2016 34.99 35.31 34.96 35.13 92,652 +0.17(+0.49%)
Oct 27, 2016 35.09 35.11 34.52 34.96 167,123 -0.06(-0.17%)
Oct 26, 2016 35.05 35.24 34.88 35.02 164,228 +0.05(+0.14%)
Oct 25, 2016 34.81 35.22 34.81 34.97 110,107 +0.16(+0.46%)
Oct 24, 2016 34.39 34.94 34.19 34.81 192,325 +0.68(+1.99%)
Oct 21, 2016 33.88 34.17 33.56 34.13 167,738 +0.04(+0.12%)
Oct 20, 2016 34.87 34.99 34.07 34.09 288,310 -0.93(-2.66%)
Oct 19, 2016 35.24 35.25 34.78 35.02 208,957 -0.33(-0.93%)
Oct 18, 2016 35.26 35.50 35.22 35.35 233,065 +0.24(+0.68%)
Oct 17, 2016 35.17 35.44 34.90 35.11 393,713 -0.09(-0.26%)
Oct 14, 2016 35.11 35.36 34.89 35.20 214,786 +0.07(+0.20%)
Oct 13, 2016 34.66 35.28 34.55 35.13 261,628 +0.17(+0.49%)
Oct 12, 2016 34.46 35.00 34.35 34.96 147,066 +0.65(+1.89%)
Oct 11, 2016 34.91 34.91 34.14 34.31 220,829 -0.58(-1.66%)
Oct 10, 2016 34.79 35.33 34.79 34.89 151,916 +0.12(+0.35%)
Oct 07, 2016 34.93 34.95 34.36 34.77 232,656 -0.22(-0.63%)
Oct 06, 2016 34.70 35.08 34.44 34.99 185,437 +0.11(+0.32%)
Oct 05, 2016 35.58 35.63 34.53 34.88 506,058 -0.59(-1.66%)
Oct 04, 2016 35.96 36.05 35.00 35.47 234,178 -0.38(-1.06%)
Oct 03, 2016 35.58 35.87 35.05 35.85 360,786 +0.05(+0.14%)
Sep 30, 2016 35.42 36.20 35.42 35.80 770,587 -1.05(-2.85%)
Sep 29, 2016 36.68 36.97 36.54 36.85 225,046 +0.21(+0.57%)
Sep 28, 2016 36.64 36.82 36.42 36.64 284,311 +0.00(+0.00%)
Sep 27, 2016 36.53 36.68 36.33 36.64 214,759 +0.24(+0.66%)
Sep 26, 2016 36.10 36.53 35.96 36.40 302,063 +0.05(+0.14%)
Sep 23, 2016 35.86 36.54 35.59 36.35 304,041 +0.47(+1.31%)
Sep 22, 2016 35.39 35.98 35.39 35.88 179,292 +0.63(+1.79%)
Sep 21, 2016 35.15 35.37 34.57 35.25 418,594 +0.09(+0.26%)
Sep 20, 2016 36.33 36.33 34.93 35.16 242,111 -1.18(-3.25%)
Sep 19, 2016 35.89 36.35 35.73 36.34 259,662 +0.46(+1.28%)
Sep 16, 2016 36.31 36.31 35.38 35.88 289,311 -0.21(-0.58%)
Sep 15, 2016 35.52 36.28 35.41 36.09 202,085 +0.59(+1.66%)
Sep 14, 2016 35.98 35.98 35.38 35.50 207,410 -0.51(-1.42%)
Sep 13, 2016 36.42 36.42 35.92 36.01 237,977 -0.49(-1.34%)
Sep 12, 2016 35.95 36.56 35.95 36.50 232,651 +0.58(+1.61%)
Sep 09, 2016 36.60 36.60 35.90 35.92 254,722 -0.98(-2.66%)
Sep 08, 2016 36.77 37.46 36.76 36.90 244,311 -0.15(-0.40%)
Sep 07, 2016 37.96 37.96 36.94 37.05 512,635 -1.00(-2.63%)
Sep 06, 2016 38.29 38.42 37.85 38.05 360,327 -0.56(-1.45%)
Sep 02, 2016 38.17 38.61 38.61 38.61 331,600 +0.81(+2.14%)
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.