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 |
| Jan 14, 2019 | $27.35 | $28.21 | $26.76 | $27.61 | 240 937 |
| Jan 11, 2019 | $26.78 | $27.81 | $26.75 | $27.55 | 375 053 |
| Jan 10, 2019 | $26.93 | $27.02 | $26.31 | $26.84 | 178 005 |
| Jan 09, 2019 | $27.17 | $27.79 | $26.80 | $27.11 | 225 349 |
| Jan 08, 2019 | $26.26 | $27.19 | $25.86 | $27.17 | 453 610 |
| Jan 07, 2019 | $25.50 | $26.89 | $25.33 | $26.08 | 339 019 |
| Jan 04, 2019 | $24.74 | $25.62 | $24.55 | $25.52 | 331 391 |
| Jan 03, 2019 | $23.64 | $25.20 | $23.34 | $24.59 | 448 683 |
| Jan 02, 2019 | $23.00 | $23.80 | $22.53 | $23.79 | 497 505 |
| Dec 31, 2018 | $23.90 | $24.06 | $22.91 | $23.25 | 386 220 |
| Dec 28, 2018 | $24.45 | $24.96 | $23.55 | $23.75 | 315 252 |
| Dec 27, 2018 | $24.23 | $26.24 | $23.70 | $24.56 | 278 797 |
| Dec 26, 2018 | $23.55 | $24.48 | $23.22 | $24.44 | 273 721 |
| Dec 24, 2018 | $24.33 | $24.34 | $23.32 | $23.32 | 134 926 |
| Dec 21, 2018 | $24.94 | $24.94 | $24.06 | $24.34 | 643 115 |
| Dec 20, 2018 | $24.51 | $25.17 | $24.20 | $24.95 | 220 349 |
| Dec 19, 2018 | $24.85 | $25.48 | $24.39 | $24.44 | 187 117 |
| Dec 18, 2018 | $24.69 | $25.52 | $24.56 | $24.84 | 302 191 |
| Dec 17, 2018 | $24.70 | $25.04 | $24.29 | $24.46 | 410 961 |
| Dec 14, 2018 | $25.97 | $26.08 | $24.55 | $24.76 | 181 358 |
| Dec 13, 2018 | $25.90 | $26.45 | $25.69 | $26.22 | 321 635 |
| Dec 12, 2018 | $25.44 | $26.14 | $25.36 | $25.87 | 267 165 |
| Dec 11, 2018 | $25.19 | $25.65 | $24.93 | $25.21 | 267 839 |
| Dec 10, 2018 | $24.66 | $25.03 | $24.01 | $24.97 | 279 088 |
| Dec 07, 2018 | $25.13 | $25.41 | $24.33 | $24.74 | 301 355 |
