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 (%)
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%)
Sep 04, 2007 33.57 33.74 32.95 33.38 45,989 -0.36(-1.07%)
Aug 31, 2007 33.25 34.71 33.11 33.74 50,241 +0.77(+2.34%)
Aug 30, 2007 33.41 33.41 32.21 32.97 61,372 -0.81(-2.40%)
Aug 29, 2007 34.22 34.22 33.52 33.78 99,558 -0.09(-0.27%)
Aug 28, 2007 33.79 33.96 33.60 33.87 59,537 +0.03(+0.09%)
Aug 27, 2007 33.75 34.05 33.48 33.84 53,398 -0.13(-0.38%)
Aug 24, 2007 33.75 35.06 33.71 33.97 45,803 +0.19(+0.56%)
Aug 23, 2007 33.45 35.30 33.39 33.78 74,050 -0.28(-0.82%)
Aug 22, 2007 34.03 34.49 33.71 34.06 99,260 +0.38(+1.13%)
Aug 21, 2007 33.76 33.95 33.40 33.68 35,887 +0.19(+0.57%)
Aug 20, 2007 33.39 33.91 33.10 33.49 47,480 +0.31(+0.93%)
Aug 17, 2007 34.84 34.84 32.81 33.18 70,053 -0.32(-0.96%)
Aug 16, 2007 33.31 34.71 32.42 33.50 145,048 +0.22(+0.66%)
Aug 15, 2007 33.20 33.71 32.71 33.28 136,036 +0.28(+0.85%)
Aug 14, 2007 32.00 33.40 32.00 33.00 157,134 +1.21(+3.81%)
Aug 13, 2007 32.63 33.15 31.48 31.79 133,103 -0.14(-0.44%)
Aug 10, 2007 30.35 32.53 29.66 31.93 102,918 +1.12(+3.64%)
Aug 09, 2007 29.79 31.41 29.76 30.81 181,664 +0.26(+0.85%)
Aug 08, 2007 31.60 31.95 29.83 30.55 160,150 -0.59(-1.89%)
Aug 07, 2007 31.30 31.59 30.71 31.14 77,849 -0.10(-0.32%)
Aug 06, 2007 31.46 32.02 30.75 31.24 96,318 +0.11(+0.35%)
Aug 03, 2007 31.41 32.82 30.89 31.13 71,909 -1.32(-4.07%)
Aug 02, 2007 32.12 32.49 31.27 32.45 64,376 +0.45(+1.41%)
Aug 01, 2007 31.28 32.30 31.07 32.00 91,953 +0.63(+2.01%)
Jul 31, 2007 31.33 32.09 30.98 31.37 50,003 +0.30(+0.97%)
Jul 30, 2007 31.65 32.95 30.81 31.07 128,924 -0.53(-1.68%)
Jul 27, 2007 31.68 32.11 31.16 31.60 91,206 -0.13(-0.41%)
Jul 26, 2007 32.07 32.53 31.12 31.73 68,449 -0.90(-2.76%)
Jul 25, 2007 33.89 34.15 32.56 32.63 72,988 -0.94(-2.80%)
Jul 24, 2007 33.99 34.43 33.48 33.57 70,606 -0.63(-1.84%)
Jul 23, 2007 34.38 34.75 34.09 34.20 62,558 +0.02(+0.06%)
Jul 20, 2007 34.93 35.16 33.95 34.18 34,997 -0.83(-2.37%)
Jul 19, 2007 35.39 35.85 35.01 35.01 29,420 -0.21(-0.60%)
Jul 18, 2007 35.90 35.99 34.98 35.22 32,949 -0.85(-2.36%)
Jul 17, 2007 36.95 36.99 36.04 36.07 45,960 -0.17(-0.47%)
Jul 16, 2007 36.20 36.51 35.91 36.24 26,276 -0.14(-0.38%)
Jul 13, 2007 36.12 36.50 35.85 36.38 22,268 +0.10(+0.28%)
Jul 12, 2007 36.17 36.66 35.87 36.28 39,058 +0.29(+0.81%)
Jul 11, 2007 36.23 36.50 35.63 35.99 29,493 +0.02(+0.06%)
Jul 10, 2007 36.70 36.89 35.75 35.97 43,370 -1.01(-2.73%)
Jul 09, 2007 36.90 37.55 36.70 36.98 66,807 +0.23(+0.63%)
Jul 06, 2007 36.97 37.04 36.65 36.75 26,097 -0.25(-0.68%)
Jul 05, 2007 36.96 37.70 36.89 37.00 74,444 +0.00(+0.00%)
Jul 03, 2007 37.06 37.06 36.74 37.00 53,584 +0.04(+0.11%)
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.