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 |
| Jun 02, 2021 | $46.82 | $46.96 | $46.19 | $46.45 | 654 898 |
| Jun 01, 2021 | $45.99 | $47.01 | $45.83 | $46.95 | 376 152 |
| May 28, 2021 | $44.53 | $46.08 | $44.53 | $45.86 | 505 008 |
| May 27, 2021 | $45.66 | $46.41 | $44.96 | $44.97 | 549 310 |
| May 26, 2021 | $45.38 | $45.73 | $45.04 | $45.41 | 822 274 |
| May 25, 2021 | $46.24 | $46.51 | $45.08 | $45.13 | 1 036 483 |
| May 24, 2021 | $46.47 | $46.78 | $45.49 | $46.01 | 526 933 |
| May 21, 2021 | $47.02 | $47.58 | $45.83 | $46.30 | 1 193 253 |
| May 20, 2021 | $45.85 | $47.84 | $45.40 | $47.00 | 1 223 366 |
| May 19, 2021 | $44.69 | $46.37 | $44.19 | $45.71 | 1 965 875 |
| May 18, 2021 | $45.00 | $45.58 | $43.75 | $45.08 | 8 298 532 |
| May 17, 2021 | $42.51 | $45.01 | $41.71 | $42.19 | 963 754 |
| May 14, 2021 | $42.32 | $42.90 | $42.32 | $42.78 | 195 432 |
| May 13, 2021 | $40.62 | $42.25 | $40.51 | $41.93 | 203 324 |
| May 12, 2021 | $42.36 | $42.67 | $40.40 | $40.59 | 175 796 |
| May 11, 2021 | $42.01 | $43.12 | $42.01 | $42.59 | 150 317 |
| May 10, 2021 | $42.55 | $43.46 | $42.41 | $42.61 | 252 398 |
| May 07, 2021 | $42.70 | $42.80 | $42.05 | $42.73 | 95 708 |
| May 06, 2021 | $42.66 | $43.59 | $41.39 | $42.01 | 179 984 |
| May 05, 2021 | $43.59 | $43.59 | $42.60 | $43.31 | 192 619 |
| May 04, 2021 | $43.09 | $43.43 | $42.80 | $43.22 | 160 530 |
| May 03, 2021 | $43.04 | $43.59 | $42.14 | $43.25 | 129 974 |
| Apr 30, 2021 | $42.13 | $42.86 | $41.71 | $42.56 | 239 520 |
| Apr 29, 2021 | $42.99 | $43.48 | $42.14 | $42.76 | 117 936 |
| Apr 28, 2021 | $42.53 | $42.86 | $42.01 | $42.82 | 154 055 |
