Quantcast
CORE

Core Mark Holding Co Inc Common Stock Historical Stock Prices

$35.55
*  
0.21
0.59%
Get CORE Alerts
*Delayed - data as of Oct. 16, 2018 10:10 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 15-JUL-2018 TO 15-OCT-2018

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.
10:10 35.90 35.9413 35.47 35.55 34,186
10/15/2018 34.96 36.11 34.96 35.76 504,546
10/12/2018 34.3 34.97 33.69 34.83 422,184
10/11/2018 34.07 34.53 33.49 33.85 308,921
10/10/2018 34.78 34.99 34.05 34.09 226,046
10/09/2018 33.96 34.87 33.96 34.77 271,672
10/08/2018 33.56 34.1743 33.56 34.05 196,175
10/05/2018 33.59 34.43 33.3 33.57 253,228
10/04/2018 33.54 33.65 33.21 33.6 174,361
10/03/2018 33.71 33.89 33.21 33.65 201,932
10/02/2018 33.94 34.46 33.335 33.56 175,109
10/01/2018 34.07 34.892 33.87 34.03 382,798
09/28/2018 33.81 34.27 33.81 33.96 218,216
09/27/2018 33.64 34.37 33.03 33.83 244,821
09/26/2018 33.82 33.92 33.25 33.57 258,758
09/25/2018 33.38 34.72 32.0401 33.53 235,882
09/24/2018 34.16 34.42 33.26 33.29 251,038
09/21/2018 34 34.27 33.47 34.1 830,913
09/20/2018 33.59 33.87 33.39 33.83 330,702
09/19/2018 34 34.48 33.2 33.51 351,704
09/18/2018 33.17 34.34 33.17 34.15 493,677
09/17/2018 33.5 33.63 32.745 33.27 629,571
09/14/2018 34.41 34.88 33.26 33.66 504,023
09/13/2018 35.88 36.15 34.19 34.27 512,727
09/12/2018 34.79 35.85 34.79 35.68 442,670
09/11/2018 35.9 36.67 34.04 34.89 920,258
09/10/2018 37.17 38.16 35.94 35.99 487,219
09/07/2018 36.59 37.57 36.385 36.96 364,680
09/06/2018 36.55 36.97 36.32 36.96 356,914
09/05/2018 35.8 36.78 35.66 36.59 242,953
09/04/2018 35.86 36 35.36 35.87 206,999
08/31/2018 34.99 35.85 34.96 35.77 243,711
08/30/2018 34.6 35.23 34.31 35.2 386,253
08/29/2018 34.34 34.98 34 34.67 488,315
08/28/2018 35.32 35.65 34.28 34.47 606,629
08/27/2018 35.49 35.89 35.23 35.32 366,936
08/24/2018 34.85 35.69 34.58 35.54 638,736
08/23/2018 34.68 35.24 34.0128 34.79 641,830
08/22/2018 34.69 35.17 34.21 34.55 390,329
08/21/2018 34.2 35.075 34.097 34.79 366,355
08/20/2018 33.72 34.28 33.19 34.04 416,601
08/17/2018 33.39 33.83 33.045 33.61 304,227
08/16/2018 33.66 34.1869 33.27 33.49 460,958
08/15/2018 32.87 33.57 32.41 33.51 349,982
08/14/2018 31.66 33.22 31.51 33.14 612,472
08/13/2018 31.71 32.39 31.57 31.66 547,965
08/10/2018 30.81 31.66 30.21 31.54 342,999
08/09/2018 29.19 31.6974 29.19 31.08 617,507
08/08/2018 28.99 29.83 28.45 29.06 926,496
08/07/2018 25.79 29.1 25.71 28.28 795,807
08/06/2018 24.67 25.22 24.03 25.14 676,345
08/03/2018 24.29 24.56 24.17 24.51 286,728
08/02/2018 23.78 24.46 23.78 24.34 242,447
08/01/2018 24.14 24.32 23.7 23.79 293,445
07/31/2018 24.33 24.54 23.98 24.18 204,189
07/30/2018 23.88 24.56 23.62 24.31 235,490
07/27/2018 24.82 24.82 23.84 23.94 287,690
07/26/2018 24.28 25.17 23.8575 24.76 500,803
07/25/2018 23.91 24.45 23.65 24.32 296,960
07/24/2018 24.19 24.23 23.71 23.9 213,483
07/23/2018 24.34 24.63 23.97 24.2 428,249
07/20/2018 24.1 24.42 24.03 24.33 253,125
07/19/2018 23.88 24.28 23.75 24.16 447,947
07/18/2018 23.57 23.96 23.53 23.95 598,806
07/17/2018 23.41 23.75 23.41 23.63 190,746
07/16/2018 23.59 23.7 23.345 23.44 239,787
*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