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 12, 2016 | $39.95 | $39.95 | $38.84 | $39.09 | 280 076 |
| Dec 09, 2016 | $38.97 | $40.05 | $38.79 | $40.00 | 252 448 |
| Dec 08, 2016 | $38.79 | $39.59 | $38.66 | $38.84 | 331 117 |
| Dec 07, 2016 | $38.05 | $39.05 | $37.59 | $38.90 | 374 945 |
| Dec 06, 2016 | $36.81 | $38.12 | $35.92 | $38.09 | 370 220 |
| Dec 05, 2016 | $35.51 | $36.54 | $35.51 | $36.53 | 219 381 |
| Dec 02, 2016 | $35.16 | $35.52 | $35.01 | $35.37 | 202 853 |
| Dec 01, 2016 | $36.41 | $36.76 | $34.67 | $35.03 | 328 729 |
| Nov 30, 2016 | $36.20 | $36.62 | $35.93 | $36.51 | 355 425 |
| Nov 29, 2016 | $36.48 | $36.66 | $35.91 | $36.19 | 180 125 |
| Nov 28, 2016 | $36.37 | $36.90 | $36.09 | $36.34 | 218 601 |
| Nov 25, 2016 | $36.23 | $36.65 | $35.70 | $36.52 | 79 939 |
| Nov 23, 2016 | $36.27 | $36.51 | $35.86 | $36.28 | 159 939 |
| Nov 22, 2016 | $35.93 | $36.26 | $35.66 | $36.25 | 221 377 |
| Nov 21, 2016 | $36.68 | $37.05 | $35.74 | $35.83 | 242 440 |
| Nov 18, 2016 | $36.50 | $36.75 | $36.13 | $36.70 | 284 947 |
| Nov 17, 2016 | $35.85 | $36.42 | $35.39 | $36.36 | 179 553 |
| Nov 16, 2016 | $35.26 | $35.97 | $35.12 | $35.87 | 267 414 |
| Nov 15, 2016 | $35.98 | $35.98 | $34.72 | $35.60 | 298 258 |
| Nov 14, 2016 | $34.94 | $35.85 | $34.57 | $35.67 | 311 780 |
| Nov 11, 2016 | $33.38 | $34.70 | $33.12 | $34.63 | 366 577 |
| Nov 10, 2016 | $34.06 | $34.25 | $32.96 | $33.31 | 374 310 |
| Nov 09, 2016 | $32.50 | $33.80 | $31.54 | $33.72 | 258 091 |
| Nov 08, 2016 | $33.34 | $33.48 | $32.82 | $33.24 | 236 236 |
| Nov 07, 2016 | $34.70 | $34.89 | $31.65 | $33.49 | 719 300 |
