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 |
| Nov 04, 2016 | $33.85 | $34.24 | $33.49 | $33.59 | 543 900 |
| Nov 03, 2016 | $35.89 | $35.89 | $33.84 | $33.96 | 380 200 |
| Nov 02, 2016 | $35.22 | $35.79 | $34.95 | $35.75 | 239 300 |
| Nov 01, 2016 | $35.44 | $35.72 | $34.26 | $35.37 | 292 000 |
| Oct 31, 2016 | $35.13 | $35.37 | $34.68 | $35.35 | 216 800 |
| Oct 28, 2016 | $34.99 | $35.31 | $34.96 | $35.13 | 92 100 |
| Oct 27, 2016 | $35.09 | $35.11 | $34.52 | $34.96 | 167 100 |
| Oct 26, 2016 | $35.05 | $35.24 | $34.88 | $35.02 | 164 200 |
| Oct 25, 2016 | $34.81 | $35.22 | $34.81 | $34.97 | 110 100 |
| Oct 24, 2016 | $34.39 | $34.94 | $34.19 | $34.81 | 192 300 |
| Oct 21, 2016 | $33.88 | $34.17 | $33.56 | $34.13 | 167 300 |
| Oct 20, 2016 | $34.87 | $34.99 | $34.07 | $34.09 | 288 300 |
| Oct 19, 2016 | $35.24 | $35.25 | $34.78 | $35.02 | 209 000 |
| Oct 18, 2016 | $35.26 | $35.50 | $35.22 | $35.35 | 233 000 |
| Oct 17, 2016 | $35.17 | $35.44 | $34.90 | $35.11 | 393 100 |
| Oct 14, 2016 | $35.11 | $35.36 | $34.89 | $35.20 | 214 800 |
| Oct 13, 2016 | $34.66 | $35.28 | $34.55 | $35.13 | 261 600 |
| Oct 12, 2016 | $34.46 | $35.00 | $34.35 | $34.96 | 146 800 |
| Oct 11, 2016 | $34.91 | $34.91 | $34.14 | $34.31 | 220 100 |
| Oct 10, 2016 | $34.79 | $35.33 | $34.79 | $34.89 | 151 900 |
| Oct 07, 2016 | $34.93 | $34.95 | $34.36 | $34.77 | 232 700 |
| Oct 06, 2016 | $34.70 | $35.08 | $34.44 | $34.99 | 184 900 |
| Oct 05, 2016 | $35.58 | $35.63 | $34.53 | $34.88 | 505 800 |
| Oct 04, 2016 | $35.96 | $36.05 | $35.00 | $35.47 | 234 200 |
| Oct 03, 2016 | $35.58 | $35.87 | $35.06 | $35.85 | 360 800 |
