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 |
| Aug 25, 2016 | $45.49 | $45.49 | $44.72 | $45.20 | 153 900 |
| Aug 24, 2016 | $45.56 | $45.70 | $45.04 | $45.70 | 181 000 |
| Aug 23, 2016 | $45.35 | $45.44 | $44.90 | $45.25 | 191 800 |
| Aug 22, 2016 | $44.15 | $45.13 | $43.83 | $45.04 | 254 200 |
| Aug 19, 2016 | $43.93 | $44.94 | $43.28 | $44.52 | 274 000 |
| Aug 18, 2016 | $42.61 | $44.20 | $42.61 | $43.97 | 271 800 |
| Aug 17, 2016 | $42.65 | $43.17 | $42.40 | $42.99 | 349 700 |
| Aug 16, 2016 | $43.38 | $43.38 | $42.78 | $42.77 | 242 600 |
| Aug 15, 2016 | $44.00 | $44.45 | $43.51 | $43.55 | 244 500 |
| Aug 12, 2016 | $43.86 | $44.00 | $42.65 | $43.70 | 773 000 |
| Aug 11, 2016 | $46.74 | $46.98 | $43.84 | $43.93 | 384 100 |
| Aug 10, 2016 | $46.15 | $46.76 | $46.07 | $46.36 | 204 200 |
| Aug 09, 2016 | $47.21 | $47.21 | $45.11 | $45.88 | 445 200 |
| Aug 08, 2016 | $48.11 | $48.27 | $47.33 | $47.51 | 177 500 |
| Aug 05, 2016 | $47.76 | $48.16 | $47.46 | $47.71 | 167 500 |
| Aug 04, 2016 | $47.64 | $48.00 | $47.25 | $47.49 | 111 800 |
| Aug 03, 2016 | $47.51 | $47.79 | $46.85 | $47.69 | 114 400 |
| Aug 02, 2016 | $48.42 | $48.42 | $47.50 | $47.54 | 101 100 |
| Aug 01, 2016 | $49.04 | $49.04 | $48.48 | $48.66 | 111 500 |
| Jul 29, 2016 | $48.38 | $49.29 | $48.15 | $48.87 | 201 300 |
| Jul 28, 2016 | $48.02 | $48.45 | $47.95 | $48.17 | 118 200 |
| Jul 27, 2016 | $48.64 | $48.64 | $47.66 | $48.15 | 192 600 |
| Jul 26, 2016 | $48.55 | $49.04 | $48.51 | $48.56 | 154 700 |
| Jul 25, 2016 | $49.00 | $50.00 | $48.31 | $48.51 | 183 800 |
| Jul 22, 2016 | $47.90 | $49.20 | $47.77 | $48.81 | 166 100 |
