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 |
| 2019-08-19 | $33.89 | $34.11 | $32.92 | $32.97 | 297 034 |
| 2019-08-16 | $32.58 | $33.71 | $32.58 | $33.42 | 144 220 |
| 2019-08-15 | $32.20 | $32.64 | $31.98 | $32.41 | 250 517 |
| 2019-08-14 | $32.95 | $33.25 | $31.99 | $32.08 | 270 140 |
| 2019-08-13 | $33.78 | $34.78 | $33.63 | $33.65 | 162 461 |
| 2019-08-12 | $33.44 | $33.99 | $33.16 | $33.80 | 353 556 |
| 2019-08-09 | $35.42 | $35.89 | $33.57 | $33.75 | 436 699 |
| 2019-08-08 | $34.62 | $35.66 | $33.96 | $35.55 | 241 839 |
| 2019-08-07 | $35.94 | $35.94 | $32.80 | $34.11 | 600 204 |
| 2019-08-06 | $34.29 | $35.32 | $34.29 | $35.20 | 214 450 |
| 2019-08-05 | $34.47 | $34.47 | $33.26 | $34.12 | 230 597 |
| 2019-08-02 | $35.25 | $35.99 | $34.73 | $35.06 | 154 674 |
| 2019-08-01 | $37.48 | $37.60 | $35.26 | $35.48 | 316 094 |
| 2019-07-31 | $37.76 | $38.44 | $37.21 | $37.43 | 279 894 |
| 2019-07-30 | $38.13 | $38.19 | $37.24 | $37.72 | 169 750 |
| 2019-07-29 | $38.03 | $38.39 | $37.98 | $38.25 | 144 258 |
| 2019-07-26 | $37.58 | $38.19 | $37.22 | $38.07 | 167 454 |
| 2019-07-25 | $38.39 | $38.50 | $37.21 | $37.39 | 168 168 |
| 2019-07-24 | $37.86 | $38.43 | $37.46 | $38.40 | 116 178 |
| 2019-07-23 | $37.81 | $37.96 | $37.13 | $37.88 | 231 293 |
| 2019-07-22 | $38.17 | $38.22 | $37.35 | $37.64 | 175 914 |
| 2019-07-19 | $38.11 | $38.58 | $37.93 | $37.94 | 183 230 |
| 2019-07-18 | $37.92 | $38.25 | $37.57 | $38.23 | 141 872 |
| 2019-07-17 | $38.36 | $38.59 | $37.64 | $37.95 | 199 626 |
| 2019-07-16 | $38.99 | $38.99 | $38.07 | $38.29 | 197 121 |
