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 |
| Dec 06, 2018 | $25.76 | $26.15 | $24.63 | $25.12 | 337 271 |
| Dec 04, 2018 | $26.98 | $27.34 | $25.79 | $25.84 | 320 874 |
| Dec 03, 2018 | $26.59 | $27.12 | $26.18 | $27.00 | 326 104 |
| Nov 30, 2018 | $27.30 | $27.52 | $26.02 | $26.28 | 454 366 |
| Nov 29, 2018 | $26.90 | $27.82 | $26.83 | $27.32 | 285 097 |
| Nov 28, 2018 | $26.08 | $27.07 | $25.88 | $26.92 | 494 117 |
| Nov 27, 2018 | $26.60 | $26.95 | $25.62 | $25.90 | 969 193 |
| Nov 26, 2018 | $26.84 | $27.87 | $26.78 | $26.86 | 281 808 |
| Nov 23, 2018 | $27.25 | $27.25 | $26.67 | $26.75 | 103 712 |
| Nov 21, 2018 | $27.15 | $27.70 | $26.60 | $27.25 | 195 432 |
| Nov 20, 2018 | $27.31 | $27.95 | $26.95 | $26.97 | 233 334 |
| Nov 19, 2018 | $27.75 | $28.04 | $27.50 | $27.77 | 254 625 |
| Nov 16, 2018 | $27.60 | $28.11 | $27.17 | $27.85 | 311 389 |
| Nov 15, 2018 | $27.92 | $28.36 | $27.52 | $27.78 | 228 651 |
| Nov 14, 2018 | $28.73 | $28.99 | $27.65 | $28.14 | 476 623 |
| Nov 13, 2018 | $28.71 | $29.84 | $28.46 | $28.47 | 277 955 |
| Nov 12, 2018 | $28.96 | $29.22 | $28.59 | $28.62 | 294 011 |
| Nov 09, 2018 | $30.30 | $30.40 | $28.62 | $29.00 | 580 094 |
| Nov 08, 2018 | $29.52 | $31.00 | $29.29 | $30.54 | 735 231 |
| Nov 07, 2018 | $30.50 | $31.13 | $29.02 | $29.67 | 849 933 |
| Nov 06, 2018 | $37.92 | $37.95 | $29.54 | $30.39 | 1 258 019 |
| Nov 05, 2018 | $38.40 | $38.97 | $37.83 | $37.90 | 540 558 |
| Nov 02, 2018 | $38.53 | $39.06 | $37.88 | $38.15 | 455 679 |
| Nov 01, 2018 | $38.51 | $38.85 | $38.10 | $38.31 | 263 160 |
| Oct 31, 2018 | $39.71 | $40.12 | $38.25 | $38.41 | 364 577 |
