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 |
| Jan 10, 2020 | $25.08 | $25.38 | $24.87 | $25.03 | 275 482 |
| Jan 09, 2020 | $25.80 | $25.80 | $25.07 | $25.09 | 189 153 |
| Jan 08, 2020 | $25.68 | $26.10 | $25.62 | $25.72 | 181 125 |
| Jan 07, 2020 | $26.22 | $26.22 | $25.38 | $25.83 | 277 484 |
| Jan 06, 2020 | $26.04 | $26.71 | $25.64 | $26.45 | 211 329 |
| Jan 03, 2020 | $25.71 | $26.26 | $25.25 | $26.25 | 337 121 |
| Jan 02, 2020 | $27.39 | $27.39 | $25.91 | $25.96 | 224 255 |
| Dec 31, 2019 | $26.94 | $27.35 | $26.82 | $27.19 | 212 452 |
| Dec 30, 2019 | $26.94 | $27.34 | $26.68 | $27.01 | 183 060 |
| Dec 27, 2019 | $26.97 | $27.01 | $26.68 | $26.90 | 191 173 |
| Dec 26, 2019 | $26.73 | $27.01 | $26.58 | $26.94 | 280 510 |
| Dec 24, 2019 | $26.47 | $26.91 | $26.25 | $26.67 | 76 351 |
| Dec 23, 2019 | $26.33 | $26.58 | $26.08 | $26.51 | 252 764 |
| Dec 20, 2019 | $26.57 | $26.64 | $26.12 | $26.14 | 817 656 |
| Dec 19, 2019 | $26.64 | $26.70 | $26.06 | $26.47 | 304 810 |
| Dec 18, 2019 | $26.25 | $26.84 | $26.21 | $26.55 | 354 614 |
| Dec 17, 2019 | $25.98 | $26.28 | $25.85 | $26.24 | 212 421 |
| Dec 16, 2019 | $25.64 | $26.18 | $25.36 | $25.96 | 374 347 |
| Dec 13, 2019 | $25.85 | $25.90 | $25.50 | $25.60 | 309 796 |
| Dec 12, 2019 | $25.58 | $26.05 | $25.39 | $25.89 | 291 331 |
| Dec 11, 2019 | $25.68 | $25.81 | $25.40 | $25.52 | 214 937 |
| Dec 10, 2019 | $25.87 | $25.87 | $25.04 | $25.65 | 468 896 |
| Dec 09, 2019 | $26.09 | $26.14 | $25.64 | $25.79 | 253 737 |
| Dec 06, 2019 | $26.07 | $26.49 | $26.01 | $26.06 | 265 650 |
| Dec 05, 2019 | $25.63 | $26.05 | $25.51 | $25.93 | 236 025 |
