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 |
| Feb 20, 2019 | $29.79 | $30.88 | $29.79 | $30.73 | 317 637 |
| Feb 19, 2019 | $29.50 | $29.96 | $29.20 | $29.85 | 221 949 |
| Feb 15, 2019 | $29.49 | $29.86 | $29.29 | $29.51 | 195 823 |
| Feb 14, 2019 | $29.53 | $29.84 | $29.22 | $29.39 | 179 945 |
| Feb 13, 2019 | $29.31 | $29.78 | $29.02 | $29.69 | 118 570 |
| Feb 12, 2019 | $28.98 | $29.72 | $28.98 | $29.37 | 117 004 |
| Feb 11, 2019 | $28.79 | $28.99 | $28.59 | $28.95 | 138 224 |
| Feb 08, 2019 | $27.80 | $28.78 | $27.79 | $28.74 | 133 355 |
| Feb 07, 2019 | $28.09 | $28.22 | $27.62 | $27.99 | 166 830 |
| Feb 06, 2019 | $28.79 | $29.03 | $28.22 | $28.28 | 151 143 |
| Feb 05, 2019 | $28.52 | $29.07 | $28.42 | $28.85 | 221 718 |
| Feb 04, 2019 | $28.03 | $28.39 | $27.70 | $28.33 | 174 921 |
| Feb 01, 2019 | $27.87 | $28.08 | $27.61 | $28.06 | 147 754 |
| Jan 31, 2019 | $28.03 | $28.06 | $27.41 | $27.88 | 255 888 |
| Jan 30, 2019 | $28.27 | $28.35 | $27.62 | $28.04 | 141 424 |
| Jan 29, 2019 | $28.36 | $28.44 | $28.00 | $28.15 | 219 401 |
| Jan 28, 2019 | $28.45 | $28.76 | $28.21 | $28.25 | 139 112 |
| Jan 25, 2019 | $29.03 | $29.45 | $28.49 | $28.70 | 424 380 |
| Jan 24, 2019 | $29.18 | $29.40 | $26.72 | $28.89 | 328 984 |
| Jan 23, 2019 | $28.73 | $29.43 | $28.61 | $29.18 | 409 562 |
| Jan 22, 2019 | $28.55 | $29.55 | $28.34 | $28.72 | 514 932 |
| Jan 18, 2019 | $28.52 | $29.59 | $28.07 | $28.74 | 476 656 |
| Jan 17, 2019 | $28.49 | $28.87 | $28.11 | $28.53 | 353 216 |
| Jan 16, 2019 | $27.61 | $28.68 | $27.61 | $28.62 | 482 421 |
| Jan 15, 2019 | $27.62 | $27.87 | $26.25 | $27.64 | 505 212 |
