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 (%)
Oct 31, 2011 33.31 33.83 33.31 33.49 24,290 -0.15(-0.45%)
Oct 28, 2011 33.72 34.09 33.39 33.64 30,270 -0.06(-0.18%)
Oct 27, 2011 33.98 34.02 33.51 33.70 92,346 +0.33(+0.99%)
Oct 26, 2011 32.92 33.46 32.43 33.37 25,546 +0.92(+2.84%)
Oct 25, 2011 33.28 33.28 32.32 32.45 23,823 -1.13(-3.37%)
Oct 24, 2011 32.80 33.72 32.70 33.58 31,173 +0.70(+2.13%)
Oct 21, 2011 32.49 32.96 32.01 32.88 57,930 +0.72(+2.24%)
Oct 20, 2011 32.25 32.38 31.52 32.16 36,965 +0.02(+0.06%)
Oct 19, 2011 33.51 33.51 31.86 32.14 59,881 -1.36(-4.06%)
Oct 18, 2011 32.93 33.90 32.72 33.50 28,281 +0.72(+2.20%)
Oct 17, 2011 33.12 33.29 32.66 32.78 52,151 -0.77(-2.30%)
Oct 14, 2011 33.68 33.99 33.27 33.55 72,045 +0.14(+0.42%)
Oct 13, 2011 33.19 33.64 32.68 33.41 18,593 -0.05(-0.15%)
Oct 12, 2011 33.49 33.70 32.92 33.46 40,530 +0.24(+0.72%)
Oct 11, 2011 32.46 33.35 32.36 33.22 31,505 +0.57(+1.75%)
Oct 10, 2011 31.73 32.67 31.55 32.65 39,842 +1.13(+3.59%)
Oct 07, 2011 32.11 32.11 31.16 31.52 50,272 -0.52(-1.62%)
Oct 06, 2011 31.67 32.10 31.21 32.04 32,920 +0.50(+1.59%)
Oct 05, 2011 31.43 31.76 31.14 31.54 21,348 +0.10(+0.32%)
Oct 04, 2011 29.57 31.53 29.57 31.44 79,942 +1.58(+5.29%)
Oct 03, 2011 30.53 31.00 29.81 29.86 101,652 -0.72(-2.35%)
Sep 30, 2011 30.51 31.43 30.41 30.58 85,976 -0.45(-1.45%)
Sep 29, 2011 31.36 31.39 30.72 31.03 103,504 +0.18(+0.58%)
Sep 28, 2011 32.00 32.00 30.85 30.85 51,005 -1.19(-3.71%)
Sep 27, 2011 32.69 32.71 31.81 32.04 65,225 -0.09(-0.28%)
Sep 26, 2011 32.15 32.41 31.61 32.13 81,873 +0.14(+0.44%)
Sep 23, 2011 32.30 32.87 31.48 31.99 100,260 -0.31(-0.96%)
Sep 22, 2011 30.52 32.53 30.33 32.30 110,077 +1.12(+3.59%)
Sep 21, 2011 32.21 32.55 31.11 31.18 53,231 -1.11(-3.44%)
Sep 20, 2011 33.12 33.40 32.29 32.29 26,880 -0.67(-2.03%)
Sep 19, 2011 33.50 33.50 32.73 32.96 25,401 -1.04(-3.06%)
Sep 16, 2011 34.52 34.52 33.74 34.00 75,542 -0.36(-1.05%)
Sep 15, 2011 34.50 34.58 34.00 34.36 20,708 +0.21(+0.61%)
Sep 14, 2011 33.62 34.53 33.39 34.15 51,732 +0.71(+2.12%)
Sep 13, 2011 33.04 33.53 32.87 33.44 37,874 +0.44(+1.33%)
Sep 12, 2011 32.29 33.03 32.29 33.00 35,645 +0.19(+0.58%)
Sep 09, 2011 33.58 33.59 32.49 32.81 53,459 -1.04(-3.07%)
Sep 08, 2011 34.22 34.45 33.83 33.85 77,956 -0.57(-1.66%)
Sep 07, 2011 34.10 34.46 33.65 34.42 64,835 +0.68(+2.02%)
Sep 06, 2011 33.28 33.85 33.04 33.74 47,557 -0.30(-0.88%)
Sep 02, 2011 34.19 34.70 33.99 34.04 58,271 -0.67(-1.93%)
Sep 01, 2011 35.46 36.29 34.67 34.71 72,832 -0.81(-2.28%)
Aug 31, 2011 35.69 36.24 35.52 35.52 84,109 -0.11(-0.31%)
Aug 30, 2011 35.49 35.87 34.95 35.63 78,234 +0.00(+0.00%)
Aug 29, 2011 34.42 35.78 34.42 35.63 72,265 +1.40(+4.09%)
Aug 26, 2011 33.68 34.30 33.50 34.23 62,141 +0.37(+1.09%)
Aug 25, 2011 34.37 34.37 33.70 33.86 55,980 -0.28(-0.82%)
Aug 24, 2011 33.55 34.67 33.55 34.14 50,510 +0.10(+0.29%)
Aug 23, 2011 33.77 34.49 33.69 34.04 181,849 +0.27(+0.80%)
Aug 22, 2011 34.01 34.40 33.65 33.77 58,874 +0.43(+1.29%)
Aug 19, 2011 33.13 33.76 33.03 33.34 86,839 -0.46(-1.36%)
Aug 18, 2011 34.52 34.90 33.50 33.80 133,076 -1.22(-3.48%)
Aug 17, 2011 34.61 35.19 34.56 35.02 51,995 +0.44(+1.27%)
Aug 16, 2011 34.52 34.99 34.40 34.58 63,861 -0.11(-0.32%)
Aug 15, 2011 33.58 34.83 33.58 34.69 68,860 +1.21(+3.61%)
Aug 12, 2011 34.24 34.41 33.38 33.48 136,773 -0.46(-1.36%)
Aug 11, 2011 34.54 34.92 33.59 33.94 132,765 -0.42(-1.22%)
Aug 10, 2011 36.39 37.55 34.14 34.36 81,653 -2.85(-7.66%)
Aug 09, 2011 36.12 37.59 33.51 37.21 147,661 +2.74(+7.95%)
Aug 08, 2011 34.36 36.45 33.29 34.47 179,525 -1.82(-5.02%)
Aug 05, 2011 36.69 36.69 36.00 36.29 84,608 -0.06(-0.17%)
Aug 04, 2011 36.50 37.09 36.05 36.35 78,645 -0.55(-1.49%)
Aug 03, 2011 36.84 37.16 36.28 36.90 121,216 +0.09(+0.24%)
Aug 02, 2011 37.05 37.40 36.51 36.81 51,998 -0.53(-1.42%)
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.