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 |
| Sep 24, 2019 | $30.87 | $31.31 | $30.48 | $30.65 | 287 632 |
| Sep 23, 2019 | $31.02 | $31.65 | $30.87 | $30.91 | 207 560 |
| Sep 20, 2019 | $30.98 | $31.62 | $30.98 | $31.08 | 1 162 098 |
| Sep 19, 2019 | $31.29 | $31.57 | $30.97 | $31.00 | 444 476 |
| Sep 18, 2019 | $32.23 | $32.56 | $31.17 | $31.31 | 318 266 |
| Sep 17, 2019 | $32.03 | $32.51 | $31.83 | $32.25 | 198 787 |
| Sep 16, 2019 | $32.86 | $33.29 | $31.99 | $32.24 | 469 921 |
| Sep 13, 2019 | $34.17 | $34.42 | $33.05 | $33.06 | 188 282 |
| Sep 12, 2019 | $33.34 | $34.16 | $33.16 | $34.06 | 285 436 |
| Sep 11, 2019 | $32.97 | $33.77 | $32.96 | $33.36 | 182 471 |
| Sep 10, 2019 | $32.48 | $32.86 | $32.16 | $32.80 | 240 019 |
| Sep 09, 2019 | $32.87 | $33.07 | $32.43 | $32.64 | 193 332 |
| Sep 06, 2019 | $33.27 | $33.44 | $32.81 | $32.87 | 165 112 |
| Sep 05, 2019 | $32.66 | $33.76 | $32.59 | $33.21 | 199 552 |
| Sep 04, 2019 | $32.29 | $32.84 | $32.17 | $32.34 | 189 175 |
| Sep 03, 2019 | $32.11 | $32.81 | $31.59 | $32.03 | 270 271 |
| Aug 30, 2019 | $33.01 | $33.33 | $32.20 | $32.39 | 195 954 |
| Aug 29, 2019 | $32.73 | $33.37 | $32.69 | $32.76 | 131 581 |
| Aug 28, 2019 | $31.92 | $32.73 | $31.79 | $32.50 | 144 978 |
| Aug 27, 2019 | $32.76 | $32.77 | $31.95 | $31.99 | 203 138 |
| Aug 26, 2019 | $32.65 | $33.03 | $32.47 | $32.67 | 174 902 |
| Aug 23, 2019 | $32.06 | $32.57 | $31.77 | $32.43 | 274 230 |
| Aug 22, 2019 | $32.22 | $32.77 | $31.96 | $32.47 | 238 496 |
| Aug 21, 2019 | $32.81 | $33.13 | $32.12 | $32.27 | 328 719 |
| Aug 20, 2019 | $32.86 | $33.23 | $32.45 | $32.60 | 230 955 |
