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 |
| Mar 22, 2021 | $39.32 | $39.75 | $38.61 | $38.71 | 151 690 |
| Mar 19, 2021 | $38.35 | $39.66 | $38.18 | $39.65 | 721 533 |
| Mar 18, 2021 | $38.41 | $38.95 | $37.97 | $38.13 | 137 519 |
| Mar 17, 2021 | $39.38 | $39.40 | $38.35 | $38.50 | 153 871 |
| Mar 16, 2021 | $39.83 | $40.23 | $38.89 | $39.41 | 169 400 |
| Mar 15, 2021 | $40.00 | $40.19 | $39.03 | $39.84 | 148 642 |
| Mar 12, 2021 | $39.68 | $40.26 | $39.63 | $39.88 | 200 860 |
| Mar 11, 2021 | $39.30 | $39.71 | $38.75 | $39.68 | 147 655 |
| Mar 10, 2021 | $39.88 | $40.17 | $39.07 | $39.46 | 240 195 |
| Mar 09, 2021 | $39.10 | $39.48 | $38.45 | $39.19 | 199 533 |
| Mar 08, 2021 | $37.45 | $39.16 | $37.43 | $38.87 | 179 801 |
| Mar 05, 2021 | $36.86 | $37.27 | $36.20 | $37.08 | 333 817 |
| Mar 04, 2021 | $36.55 | $37.21 | $36.00 | $36.27 | 332 583 |
| Mar 03, 2021 | $35.74 | $37.08 | $35.74 | $36.53 | 260 457 |
| Mar 02, 2021 | $37.33 | $38.59 | $35.70 | $35.90 | 407 904 |
| Mar 01, 2021 | $35.99 | $37.00 | $34.40 | $36.08 | 507 602 |
| Feb 26, 2021 | $32.34 | $33.21 | $31.98 | $32.58 | 255 264 |
| Feb 25, 2021 | $33.44 | $33.96 | $32.34 | $32.46 | 213 165 |
| Feb 24, 2021 | $31.93 | $33.47 | $31.73 | $33.22 | 199 793 |
| Feb 23, 2021 | $31.50 | $31.90 | $31.22 | $31.73 | 165 658 |
| Feb 22, 2021 | $30.76 | $31.67 | $30.69 | $31.53 | 192 313 |
| Feb 19, 2021 | $31.59 | $31.96 | $31.00 | $31.05 | 680 638 |
| Feb 18, 2021 | $30.79 | $31.75 | $30.58 | $31.46 | 557 833 |
| Feb 17, 2021 | $31.14 | $31.31 | $30.50 | $30.91 | 243 336 |
| Feb 16, 2021 | $31.44 | $31.67 | $30.63 | $31.28 | 584 517 |
