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 |
| Jun 15, 2016 | $45.08 | $46.00 | $45.03 | $45.08 | 233 628 |
| Jun 14, 2016 | $44.80 | $45.83 | $44.37 | $45.78 | 330 264 |
| Jun 13, 2016 | $44.91 | $45.31 | $44.71 | $44.84 | 195 048 |
| Jun 10, 2016 | $45.61 | $45.81 | $44.65 | $44.75 | 274 158 |
| Jun 09, 2016 | $45.80 | $46.11 | $45.19 | $46.00 | 312 534 |
| Jun 08, 2016 | $45.16 | $45.83 | $45.00 | $45.65 | 264 412 |
| Jun 07, 2016 | $43.39 | $45.76 | $43.29 | $45.35 | 858 580 |
| Jun 06, 2016 | $43.34 | $43.40 | $42.84 | $43.06 | 217 308 |
| Jun 03, 2016 | $43.50 | $43.50 | $42.95 | $43.20 | 262 958 |
| Jun 02, 2016 | $42.97 | $43.50 | $42.49 | $43.49 | 258 330 |
| Jun 01, 2016 | $42.24 | $43.14 | $42.23 | $42.83 | 329 494 |
| May 31, 2016 | $43.36 | $43.58 | $42.61 | $42.81 | 262 466 |
| May 27, 2016 | $42.88 | $43.72 | $42.88 | $43.10 | 176 754 |
| May 26, 2016 | $42.05 | $43.07 | $42.05 | $42.78 | 293 770 |
| May 25, 2016 | $42.09 | $42.41 | $41.09 | $41.89 | 151 674 |
| May 24, 2016 | $41.12 | $42.19 | $40.87 | $41.91 | 222 508 |
| May 23, 2016 | $41.44 | $42.16 | $40.90 | $41.05 | 151 700 |
| May 20, 2016 | $41.17 | $42.31 | $40.98 | $41.49 | 223 994 |
| May 19, 2016 | $41.03 | $41.40 | $40.46 | $40.90 | 187 208 |
| May 18, 2016 | $40.28 | $41.31 | $40.06 | $41.15 | 368 658 |
| May 17, 2016 | $42.28 | $42.40 | $40.41 | $40.62 | 529 850 |
| May 16, 2016 | $42.19 | $42.62 | $42.05 | $42.31 | 380 048 |
| May 13, 2016 | $42.53 | $42.82 | $41.66 | $41.99 | 362 050 |
| May 12, 2016 | $41.20 | $42.83 | $41.12 | $42.80 | 709 490 |
| May 11, 2016 | $41.48 | $42.00 | $40.98 | $41.05 | 469 484 |
