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 |
| May 10, 2016 | $43.42 | $44.00 | $41.05 | $41.40 | 516 408 |
| May 09, 2016 | $42.88 | $43.42 | $42.60 | $43.31 | 420 660 |
| May 06, 2016 | $42.08 | $42.79 | $41.77 | $42.70 | 262 734 |
| May 05, 2016 | $42.43 | $42.73 | $41.60 | $42.10 | 386 368 |
| May 04, 2016 | $41.87 | $42.81 | $41.50 | $42.56 | 364 228 |
| May 03, 2016 | $42.28 | $42.48 | $41.69 | $42.19 | 368 610 |
| May 02, 2016 | $41.04 | $42.57 | $41.04 | $42.23 | 349 008 |
| Apr 29, 2016 | $40.90 | $41.17 | $40.32 | $40.83 | 281 442 |
| Apr 28, 2016 | $41.02 | $41.62 | $39.85 | $41.16 | 372 042 |
| Apr 27, 2016 | $39.73 | $41.13 | $39.60 | $41.05 | 288 986 |
| Apr 26, 2016 | $39.79 | $40.04 | $39.43 | $39.84 | 203 122 |
| Apr 25, 2016 | $38.38 | $39.76 | $38.36 | $39.73 | 284 014 |
| Apr 22, 2016 | $37.98 | $38.65 | $37.94 | $38.37 | 355 124 |
| Apr 21, 2016 | $39.99 | $40.05 | $38.19 | $38.26 | 461 016 |
| Apr 20, 2016 | $39.95 | $40.50 | $39.66 | $39.83 | 235 328 |
| Apr 19, 2016 | $40.50 | $40.50 | $39.65 | $39.84 | 258 872 |
| Apr 18, 2016 | $39.48 | $40.70 | $39.43 | $40.54 | 129 240 |
| Apr 15, 2016 | $39.75 | $39.99 | $39.39 | $39.56 | 311 998 |
| Apr 14, 2016 | $39.75 | $40.40 | $39.50 | $39.96 | 199 048 |
| Apr 13, 2016 | $39.16 | $39.96 | $39.13 | $39.71 | 322 174 |
| Apr 12, 2016 | $39.01 | $39.49 | $38.78 | $39.04 | 158 614 |
| Apr 11, 2016 | $40.36 | $40.36 | $38.96 | $38.98 | 194 682 |
| Apr 08, 2016 | $39.21 | $40.38 | $38.75 | $40.26 | 201 228 |
| Apr 07, 2016 | $39.54 | $39.72 | $38.82 | $38.97 | 374 168 |
| Apr 06, 2016 | $39.51 | $40.00 | $39.01 | $39.80 | 289 014 |
