Quantcast
CORE

Core Mark Holding Co Inc Common Stock Historical Stock Prices

$28.57
*  
0.05
0.17%
Get CORE Alerts
*Delayed - data as of Jan. 17, 2019 10:50 ET  -  Find a broker to begin trading CORE now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    CORE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:50 28.49 28.71 28.35 28.57 73,639
01/16/2019 27.61 28.68 27.61 28.62 482,421
01/15/2019 27.62 27.87 26.25 27.64 505,212
01/14/2019 27.35 28.21 26.76 27.61 240,937
01/11/2019 26.78 27.81 26.7501 27.55 375,053
01/10/2019 26.93 27.02 26.31 26.84 178,005
01/09/2019 27.17 27.79 26.8 27.11 225,349
01/08/2019 26.26 27.19 25.86 27.17 409,534
01/07/2019 25.5 26.89 25.33 26.08 342,352
01/04/2019 24.74 25.62 24.55 25.52 308,907
01/03/2019 23.64 25.2 23.335 24.59 427,091
01/02/2019 23 23.8 22.5275 23.79 497,505
12/31/2018 23.9 24.055 22.91 23.25 386,220
12/28/2018 24.45 24.96 23.55 23.75 279,685
12/27/2018 24.23 26.2433 23.7 24.56 278,797
12/26/2018 23.55 24.48 23.22 24.44 273,721
12/24/2018 24.33 24.34 23.32 23.32 134,926
12/21/2018 24.94 24.94 24.06 24.34 613,329
12/20/2018 24.51 25.17 24.2 24.95 220,330
12/19/2018 24.85 25.48 24.3901 24.44 187,117
12/18/2018 24.69 25.52 24.555 24.84 300,241
12/17/2018 24.7 25.04 24.285 24.46 383,125
12/14/2018 25.97 26.08 24.55 24.76 181,358
12/13/2018 25.9 26.445 25.69 26.22 321,635
12/12/2018 25.44 26.14 25.36 25.87 267,165
12/11/2018 25.19 25.645 24.93 25.21 267,839
12/10/2018 24.66 25.03 24.01 24.97 279,088
12/07/2018 25.13 25.405 24.3265 24.74 301,319
12/06/2018 25.76 26.145 24.63 25.12 337,271
12/04/2018 26.98 27.34 25.79 25.84 293,462
12/03/2018 26.59 27.12 26.18 27 306,204
11/30/2018 27.3 27.52 26.02 26.28 454,366
11/29/2018 26.9 27.82 26.83 27.32 276,839
11/28/2018 26.08 27.07 25.88 26.92 489,939
11/27/2018 26.6 26.95 25.615 25.9 969,193
11/26/2018 26.84 27.87 26.78 26.86 250,286
11/23/2018 27.25 27.25 26.67 26.75 103,712
11/21/2018 27.15 27.7 26.6 27.25 195,432
11/20/2018 27.31 27.95 26.95 26.97 233,334
11/19/2018 27.75 28.04 27.5 27.77 244,617
11/16/2018 27.6 28.11 27.17 27.85 302,096
11/15/2018 27.92 28.36 27.52 27.78 228,651
11/14/2018 28.73 28.99 27.65 28.14 476,051
11/13/2018 28.71 29.8375 28.46 28.47 277,955
11/12/2018 28.96 29.22 28.59 28.62 283,154
11/09/2018 30.3 30.4 28.62 29 536,908
11/08/2018 29.52 31 29.29 30.54 735,231
11/07/2018 30.5 31.13 29.02 29.67 849,933
11/06/2018 37.92 37.95 29.54 30.39 1,258,019
11/05/2018 38.4 38.9682 37.825 37.9 486,515
11/02/2018 38.53 39.06 37.88 38.15 455,662
11/01/2018 38.51 38.85 38.1 38.31 263,093
10/31/2018 39.71 40.12 38.25 38.41 363,907
10/30/2018 38.67 39.9 38.58 39.42 286,984
10/29/2018 37.79 39.1899 37.61 38.68 251,591
10/26/2018 37.07 37.3582 35.65 37.21 267,102
10/25/2018 37.8 37.935 37.18 37.41 154,196
10/24/2018 37.88 38.59 37.42 37.49 191,858
10/23/2018 37.79 38.16 36.37 37.97 280,514
10/22/2018 38 38.24 37.54 37.95 270,764
10/19/2018 36.77 37.86 36.28 37.78 292,802
10/18/2018 37.35 37.38 36.16 36.66 251,832
10/17/2018 36.8 37.83 36.57 37.38 327,934
10/16/2018 35.9 36.99 35.47 36.88 374,914
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio