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 |
| Apr 27, 2021 | $42.09 | $42.98 | $41.55 | $42.46 | 143 547 |
| Apr 26, 2021 | $42.96 | $43.03 | $42.02 | $42.11 | 154 788 |
| Apr 23, 2021 | $42.50 | $43.15 | $41.81 | $42.94 | 232 913 |
| Apr 22, 2021 | $42.78 | $42.78 | $41.58 | $42.22 | 125 159 |
| Apr 21, 2021 | $41.62 | $42.76 | $41.37 | $42.58 | 171 335 |
| Apr 20, 2021 | $42.76 | $42.80 | $41.27 | $41.62 | 249 936 |
| Apr 19, 2021 | $43.61 | $43.99 | $42.44 | $42.71 | 182 009 |
| Apr 16, 2021 | $43.46 | $43.96 | $43.06 | $43.69 | 211 503 |
| Apr 15, 2021 | $42.52 | $43.19 | $42.16 | $43.19 | 172 080 |
| Apr 14, 2021 | $41.85 | $42.66 | $41.00 | $42.34 | 175 689 |
| Apr 13, 2021 | $41.91 | $42.13 | $39.61 | $41.65 | 189 468 |
| Apr 12, 2021 | $41.69 | $42.24 | $41.23 | $42.16 | 208 061 |
| Apr 09, 2021 | $40.84 | $41.52 | $40.62 | $41.43 | 196 878 |
| Apr 08, 2021 | $40.85 | $40.85 | $40.04 | $40.68 | 204 061 |
| Apr 07, 2021 | $41.16 | $41.16 | $40.54 | $40.69 | 216 360 |
| Apr 06, 2021 | $41.10 | $41.55 | $40.81 | $41.06 | 198 855 |
| Apr 05, 2021 | $40.45 | $41.25 | $40.20 | $41.09 | 209 057 |
| Apr 01, 2021 | $38.61 | $40.37 | $38.38 | $40.05 | 262 957 |
| Mar 31, 2021 | $38.82 | $39.38 | $38.40 | $38.69 | 199 662 |
| Mar 30, 2021 | $38.35 | $39.20 | $38.01 | $38.84 | 140 343 |
| Mar 29, 2021 | $38.61 | $39.48 | $36.49 | $38.28 | 278 359 |
| Mar 26, 2021 | $38.56 | $39.01 | $37.94 | $38.96 | 131 562 |
| Mar 25, 2021 | $36.91 | $38.22 | $36.91 | $38.09 | 123 486 |
| Mar 24, 2021 | $37.96 | $38.80 | $36.97 | $37.02 | 175 424 |
| Mar 23, 2021 | $38.36 | $38.76 | $37.49 | $37.68 | 155 587 |
