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 |
| Sep 30, 2016 | $35.42 | $36.20 | $35.42 | $35.80 | 770 600 |
| Sep 29, 2016 | $36.68 | $36.97 | $36.54 | $36.85 | 225 000 |
| Sep 28, 2016 | $36.64 | $36.82 | $36.42 | $36.64 | 285 600 |
| Sep 27, 2016 | $36.53 | $36.68 | $36.33 | $36.64 | 214 800 |
| Sep 26, 2016 | $36.10 | $36.53 | $35.96 | $36.40 | 302 100 |
| Sep 23, 2016 | $35.86 | $36.54 | $35.59 | $36.35 | 303 800 |
| Sep 22, 2016 | $35.39 | $35.98 | $35.39 | $35.88 | 179 300 |
| Sep 21, 2016 | $35.15 | $35.37 | $34.57 | $35.25 | 418 600 |
| Sep 20, 2016 | $36.33 | $36.33 | $34.93 | $35.16 | 242 100 |
| Sep 19, 2016 | $35.89 | $36.35 | $35.73 | $36.34 | 259 700 |
| Sep 16, 2016 | $36.31 | $36.31 | $35.38 | $35.88 | 289 300 |
| Sep 15, 2016 | $35.52 | $36.28 | $35.42 | $36.09 | 199 200 |
| Sep 14, 2016 | $35.98 | $35.98 | $35.38 | $35.50 | 206 700 |
| Sep 13, 2016 | $36.42 | $36.42 | $35.92 | $36.01 | 238 000 |
| Sep 12, 2016 | $35.95 | $36.56 | $35.95 | $36.50 | 232 700 |
| Sep 09, 2016 | $36.60 | $36.60 | $35.90 | $35.92 | 254 700 |
| Sep 08, 2016 | $36.77 | $37.46 | $36.76 | $36.90 | 244 000 |
| Sep 07, 2016 | $37.96 | $37.96 | $36.94 | $37.05 | 512 200 |
| Sep 06, 2016 | $38.29 | $38.42 | $37.85 | $38.05 | 360 000 |
| Sep 02, 2016 | $38.17 | $38.71 | $38.15 | $38.61 | 331 600 |
| Sep 01, 2016 | $38.30 | $38.43 | $37.12 | $37.80 | 518 100 |
| Aug 31, 2016 | $38.69 | $39.10 | $38.09 | $38.15 | 466 200 |
| Aug 30, 2016 | $38.66 | $39.62 | $38.30 | $39.07 | 774 300 |
| Aug 29, 2016 | $44.15 | $44.15 | $37.16 | $38.72 | 3 088 100 |
| Aug 26, 2016 | $45.08 | $45.57 | $44.76 | $45.11 | 125 400 |
