GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Core-Mark Holding Company Stock Price (Quote) NASDAQ:CORE

$44.27 ( -0.58% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $43.39 $47.84 Friday, 18th Jun 2021 CORE stock ended at $44.27. This is 0.58% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 2.28% from a day low at $43.39 to a day high of $44.38.
90 days $36.49 $47.84
52 weeks $23.30 $47.84

Historical Core-Mark Holding Company prices

Date Open High Low Close Volume
2021-06-18 $43.39 $44.38 $43.39 $44.27 477 276
2021-06-17 $44.99 $45.25 $44.47 $44.53 221 884
2021-06-16 $45.71 $45.71 $44.98 $45.10 216 047
2021-06-15 $46.65 $46.65 $45.70 $45.75 175 433
2021-06-14 $47.12 $47.28 $46.36 $46.46 290 878
2021-06-11 $46.51 $47.16 $46.47 $47.15 228 982
2021-06-10 $46.32 $46.65 $46.09 $46.35 398 106
2021-06-09 $46.72 $46.80 $46.12 $46.27 257 841
2021-06-08 $46.14 $46.93 $46.02 $46.64 346 759
2021-06-07 $46.16 $46.19 $45.62 $46.03 749 741
2021-06-04 $46.42 $46.51 $45.42 $45.62 658 209
2021-06-03 $45.99 $46.55 $45.77 $46.46 762 762
2021-06-02 $46.82 $46.96 $46.19 $46.45 654 898
2021-06-01 $45.99 $47.01 $45.83 $46.95 376 152
2021-05-28 $44.53 $46.08 $44.53 $45.86 505 008
2021-05-27 $45.66 $46.41 $44.96 $44.97 549 310
2021-05-26 $45.38 $45.73 $45.04 $45.41 822 274
2021-05-25 $46.24 $46.51 $45.08 $45.13 1 036 483
2021-05-24 $46.47 $46.78 $45.49 $46.01 526 933
2021-05-21 $47.02 $47.58 $45.83 $46.30 1 193 253
2021-05-20 $45.85 $47.84 $45.40 $47.00 1 223 366
2021-05-19 $44.69 $46.37 $44.19 $45.71 1 965 875
2021-05-18 $45.00 $45.58 $43.75 $45.08 8 298 532
2021-05-17 $42.51 $45.01 $41.71 $42.19 963 754
2021-05-14 $42.32 $42.90 $42.32 $42.78 195 432
2021-05-13 $40.62 $42.25 $40.51 $41.93 203 324
2021-05-12 $42.36 $42.67 $40.40 $40.59 175 796
2021-05-11 $42.01 $43.12 $42.01 $42.59 150 317
2021-05-10 $42.55 $43.46 $42.41 $42.61 252 398
2021-05-07 $42.70 $42.80 $42.05 $42.73 95 708
2021-05-06 $42.66 $43.59 $41.39 $42.01 179 984
2021-05-05 $43.59 $43.59 $42.60 $43.31 192 619
2021-05-04 $43.09 $43.43 $42.80 $43.22 160 530
2021-05-03 $43.04 $43.59 $42.14 $43.25 129 974
2021-04-30 $42.13 $42.86 $41.71 $42.56 239 520
2021-04-29 $42.99 $43.48 $42.14 $42.76 117 936
2021-04-28 $42.53 $42.86 $42.01 $42.82 154 055
2021-04-27 $42.09 $42.98 $41.55 $42.46 143 547
2021-04-26 $42.96 $43.03 $42.02 $42.11 154 788
2021-04-23 $42.50 $43.15 $41.81 $42.94 232 913
2021-04-22 $42.78 $42.78 $41.58 $42.22 125 159
2021-04-21 $41.62 $42.76 $41.37 $42.58 171 335
2021-04-20 $42.76 $42.80 $41.27 $41.62 249 936
2021-04-19 $43.61 $43.99 $42.44 $42.71 182 009
2021-04-16 $43.46 $43.96 $43.06 $43.69 211 503
2021-04-15 $42.52 $43.19 $42.16 $43.19 172 080
2021-04-14 $41.85 $42.66 $41.00 $42.34 175 689
2021-04-13 $41.91 $42.13 $39.61 $41.65 189 468
2021-04-12 $41.69 $42.24 $41.23 $42.16 208 061
2021-04-09 $40.84 $41.52 $40.62 $41.43 196 878

About Core-Mark Holding Company

Core-Mark Holding Company, Inc. markets fresh and broad-line supply solutions to the convenience retail industry. The company distributes various products, including cigarettes, other tobacco products, candies, snacks, fast food, groceries, fresh products, dairy, bread, beverages, general merchandise, and health and beauty care products, as well as offers marketing programs and technology solutions. Its customers include traditional convenience s... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT