NASDAQ:CORE
Delisted
Core-Mark Holding Company Stock Price (Quote)
$45.65
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.65 | $45.65 | Friday, 27th May 2022 CORE stock ended at $45.65. During the day the stock fluctuated 0% from a day low at $45.65 to a day high of $45.65. |
| 90 days | $45.65 | $45.65 | |
| 52 weeks | $40.98 | $47.28 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $43.11 | $43.97 | $43.00 | $43.42 | 423 457 |
| Jul 07, 2021 | $43.62 | $43.92 | $43.33 | $43.62 | 409 322 |
| Jul 06, 2021 | $44.23 | $44.37 | $43.62 | $43.73 | 284 835 |
| Jul 02, 2021 | $44.78 | $44.78 | $44.22 | $44.32 | 223 859 |
| Jul 01, 2021 | $45.28 | $45.28 | $44.21 | $44.48 | 492 680 |
| Jun 30, 2021 | $44.07 | $45.24 | $44.07 | $45.01 | 658 187 |
| Jun 29, 2021 | $44.61 | $44.61 | $44.12 | $44.13 | 415 694 |
| Jun 28, 2021 | $45.62 | $45.62 | $43.91 | $44.52 | 342 057 |
| Jun 25, 2021 | $45.88 | $45.96 | $45.54 | $45.62 | 1 634 369 |
| Jun 24, 2021 | $46.04 | $46.04 | $45.34 | $45.64 | 279 203 |
| Jun 23, 2021 | $45.75 | $45.95 | $45.22 | $45.66 | 245 754 |
| Jun 22, 2021 | $45.17 | $45.51 | $44.19 | $45.38 | 323 557 |
| Jun 21, 2021 | $44.52 | $45.28 | $44.52 | $45.20 | 364 732 |
| Jun 18, 2021 | $43.39 | $44.38 | $43.39 | $44.27 | 477 276 |
| Jun 17, 2021 | $44.99 | $45.25 | $44.47 | $44.53 | 221 884 |
| Jun 16, 2021 | $45.71 | $45.71 | $44.98 | $45.10 | 216 047 |
| Jun 15, 2021 | $46.65 | $46.65 | $45.70 | $45.75 | 175 433 |
| Jun 14, 2021 | $47.12 | $47.28 | $46.36 | $46.46 | 290 878 |
| Jun 11, 2021 | $46.51 | $47.16 | $46.47 | $47.15 | 228 982 |
| Jun 10, 2021 | $46.32 | $46.65 | $46.09 | $46.35 | 398 106 |
| Jun 09, 2021 | $46.72 | $46.80 | $46.12 | $46.27 | 257 841 |
| Jun 08, 2021 | $46.14 | $46.93 | $46.02 | $46.64 | 346 759 |
| Jun 07, 2021 | $46.16 | $46.19 | $45.62 | $46.03 | 749 741 |
| Jun 04, 2021 | $46.42 | $46.51 | $45.42 | $45.62 | 658 209 |
| Jun 03, 2021 | $45.99 | $46.55 | $45.77 | $46.46 | 762 762 |
