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 |
| Jul 21, 2016 | $48.07 | $48.21 | $47.73 | $47.96 | 158 900 |
| Jul 20, 2016 | $48.55 | $48.68 | $48.07 | $48.11 | 116 600 |
| Jul 19, 2016 | $48.45 | $48.48 | $47.99 | $48.16 | 125 300 |
| Jul 18, 2016 | $48.00 | $48.71 | $47.50 | $48.22 | 209 300 |
| Jul 15, 2016 | $49.09 | $49.34 | $47.97 | $47.94 | 225 300 |
| Jul 14, 2016 | $49.14 | $49.64 | $48.80 | $48.73 | 200 600 |
| Jul 13, 2016 | $48.88 | $49.05 | $48.50 | $48.62 | 218 200 |
| Jul 12, 2016 | $48.77 | $48.95 | $47.67 | $48.46 | 273 600 |
| Jul 11, 2016 | $48.41 | $49.18 | $48.35 | $48.70 | 246 000 |
| Jul 08, 2016 | $47.50 | $48.47 | $47.24 | $48.25 | 299 100 |
| Jul 07, 2016 | $46.57 | $47.38 | $46.56 | $47.29 | 251 600 |
| Jul 06, 2016 | $46.33 | $47.21 | $46.33 | $46.79 | 211 200 |
| Jul 05, 2016 | $48.39 | $49.70 | $46.64 | $46.69 | 352 100 |
| Jul 01, 2016 | $47.19 | $47.87 | $46.94 | $47.78 | 493 700 |
| Jun 30, 2016 | $45.46 | $46.94 | $45.01 | $46.78 | 560 400 |
| Jun 29, 2016 | $45.09 | $45.44 | $44.95 | $45.01 | 814 500 |
| Jun 28, 2016 | $45.82 | $45.82 | $44.54 | $44.74 | 425 400 |
| Jun 27, 2016 | $90.39 | $91.12 | $89.03 | $45.16 | 828 600 |
| Jun 24, 2016 | $89.28 | $92.17 | $87.33 | $45.34 | 1 048 800 |
| Jun 23, 2016 | $92.30 | $93.00 | $90.95 | $45.75 | 366 400 |
| Jun 22, 2016 | $92.37 | $94.28 | $91.39 | $45.64 | 513 400 |
| Jun 21, 2016 | $92.58 | $92.58 | $90.29 | $46.10 | 375 200 |
| Jun 20, 2016 | $91.48 | $93.20 | $90.79 | $46.16 | 279 000 |
| Jun 17, 2016 | $92.00 | $92.47 | $89.37 | $45.14 | 317 400 |
| Jun 16, 2016 | $45.07 | $45.96 | $44.82 | $45.95 | 346 614 |
