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 |
| Dec 04, 2019 | $25.68 | $26.16 | $25.46 | $25.56 | 277 304 |
| Dec 03, 2019 | $25.68 | $25.73 | $25.16 | $25.54 | 360 692 |
| Dec 02, 2019 | $26.92 | $26.99 | $25.77 | $25.83 | 414 830 |
| Nov 29, 2019 | $26.67 | $27.03 | $26.49 | $26.95 | 115 511 |
| Nov 27, 2019 | $26.48 | $26.77 | $26.30 | $26.75 | 185 955 |
| Nov 26, 2019 | $27.10 | $27.20 | $26.38 | $26.51 | 337 441 |
| Nov 25, 2019 | $26.57 | $27.41 | $26.57 | $27.10 | 303 711 |
| Nov 22, 2019 | $26.17 | $26.68 | $25.61 | $26.62 | 254 152 |
| Nov 21, 2019 | $25.90 | $26.20 | $25.45 | $26.10 | 345 425 |
| Nov 20, 2019 | $26.15 | $26.33 | $25.72 | $25.81 | 461 431 |
| Nov 19, 2019 | $26.37 | $26.78 | $25.93 | $26.26 | 406 552 |
| Nov 18, 2019 | $26.44 | $26.72 | $25.98 | $26.41 | 569 354 |
| Nov 15, 2019 | $26.49 | $27.01 | $26.21 | $26.37 | 422 692 |
| Nov 14, 2019 | $26.04 | $26.80 | $25.73 | $26.34 | 444 998 |
| Nov 13, 2019 | $26.11 | $26.38 | $25.36 | $26.11 | 500 872 |
| Nov 12, 2019 | $26.90 | $26.90 | $25.98 | $26.21 | 517 511 |
| Nov 11, 2019 | $27.95 | $28.10 | $26.19 | $26.84 | 622 416 |
| Nov 08, 2019 | $26.68 | $29.16 | $26.54 | $28.42 | 413 883 |
| Nov 07, 2019 | $32.61 | $33.71 | $26.68 | $26.99 | 1 137 665 |
| Nov 06, 2019 | $32.58 | $33.16 | $32.03 | $33.00 | 557 658 |
| Nov 05, 2019 | $31.84 | $32.90 | $31.84 | $32.60 | 489 096 |
| Nov 04, 2019 | $31.56 | $31.83 | $31.19 | $31.75 | 414 850 |
| Nov 01, 2019 | $30.52 | $31.58 | $30.30 | $31.42 | 478 930 |
| Oct 31, 2019 | $28.73 | $30.56 | $28.73 | $30.52 | 412 913 |
| Oct 30, 2019 | $28.92 | $29.04 | $28.66 | $28.82 | 174 122 |
