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 27, 2019 | $36.79 | $37.16 | $36.57 | $36.70 | 303 265 |
| Mar 26, 2019 | $36.62 | $37.20 | $36.54 | $36.81 | 266 388 |
| Mar 25, 2019 | $35.72 | $36.69 | $35.19 | $36.43 | 252 749 |
| Mar 22, 2019 | $36.03 | $36.21 | $35.53 | $35.76 | 394 381 |
| Mar 21, 2019 | $35.39 | $36.28 | $35.08 | $36.15 | 440 866 |
| Mar 20, 2019 | $36.21 | $36.42 | $35.46 | $35.53 | 238 819 |
| Mar 19, 2019 | $36.86 | $36.87 | $35.97 | $36.33 | 440 142 |
| Mar 18, 2019 | $36.11 | $36.86 | $35.85 | $36.72 | 385 858 |
| Mar 15, 2019 | $37.06 | $37.23 | $36.05 | $36.09 | 641 718 |
| Mar 14, 2019 | $37.53 | $37.71 | $36.83 | $37.03 | 294 248 |
| Mar 13, 2019 | $37.80 | $38.04 | $37.34 | $37.51 | 358 346 |
| Mar 12, 2019 | $38.65 | $38.94 | $37.88 | $37.90 | 269 636 |
| Mar 11, 2019 | $38.19 | $38.76 | $37.69 | $38.69 | 293 408 |
| Mar 08, 2019 | $37.91 | $38.89 | $37.91 | $38.18 | 232 868 |
| Mar 07, 2019 | $37.75 | $38.53 | $37.31 | $38.15 | 257 961 |
| Mar 06, 2019 | $38.27 | $38.27 | $36.88 | $37.86 | 455 740 |
| Mar 05, 2019 | $37.39 | $39.03 | $37.09 | $38.44 | 886 395 |
| Mar 04, 2019 | $36.90 | $37.15 | $35.52 | $37.12 | 586 415 |
| Mar 01, 2019 | $32.98 | $36.78 | $31.50 | $35.92 | 713 456 |
| Feb 28, 2019 | $30.81 | $31.62 | $30.59 | $31.51 | 280 529 |
| Feb 27, 2019 | $30.23 | $30.83 | $30.10 | $30.82 | 223 104 |
| Feb 26, 2019 | $30.95 | $31.22 | $30.17 | $30.18 | 362 286 |
| Feb 25, 2019 | $31.42 | $31.61 | $30.65 | $30.94 | 196 656 |
| Feb 22, 2019 | $30.88 | $31.52 | $30.88 | $31.26 | 422 170 |
| Feb 21, 2019 | $30.62 | $30.87 | $30.33 | $30.73 | 328 304 |
