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 |
| Apr 05, 2016 | $40.05 | $40.16 | $39.38 | $39.49 | 215 466 |
| Apr 04, 2016 | $41.68 | $41.68 | $39.94 | $40.20 | 362 812 |
| Apr 01, 2016 | $41.15 | $41.85 | $40.62 | $41.59 | 361 092 |
| Mar 31, 2016 | $40.97 | $41.19 | $40.58 | $40.78 | 240 864 |
| Mar 30, 2016 | $39.20 | $41.13 | $39.20 | $41.12 | 254 026 |
| Mar 29, 2016 | $38.66 | $39.32 | $38.52 | $39.27 | 489 400 |
| Mar 28, 2016 | $38.83 | $38.83 | $38.32 | $38.62 | 308 400 |
| Mar 24, 2016 | $39.33 | $39.90 | $38.49 | $38.88 | 327 000 |
| Mar 23, 2016 | $39.28 | $39.87 | $39.13 | $39.28 | 330 000 |
| Mar 22, 2016 | $40.28 | $40.60 | $39.46 | $39.69 | 425 600 |
| Mar 21, 2016 | $41.20 | $41.20 | $39.86 | $40.41 | 421 600 |
| Mar 18, 2016 | $41.86 | $42.42 | $40.91 | $40.94 | 597 400 |
| Mar 17, 2016 | $40.37 | $41.77 | $39.85 | $41.59 | 539 200 |
| Mar 16, 2016 | $39.04 | $40.60 | $39.04 | $40.38 | 521 200 |
| Mar 15, 2016 | $39.34 | $39.85 | $39.12 | $39.23 | 464 000 |
| Mar 14, 2016 | $38.06 | $39.50 | $37.93 | $39.37 | 553 400 |
| Mar 11, 2016 | $38.00 | $38.11 | $37.17 | $38.05 | 493 600 |
| Mar 10, 2016 | $38.13 | $38.60 | $37.15 | $37.70 | 276 800 |
| Mar 09, 2016 | $37.56 | $38.30 | $37.16 | $37.92 | 521 600 |
| Mar 08, 2016 | $37.58 | $38.74 | $37.27 | $37.35 | 331 000 |
| Mar 07, 2016 | $37.64 | $37.90 | $37.09 | $37.56 | 454 400 |
| Mar 04, 2016 | $36.80 | $38.52 | $36.80 | $37.55 | 467 200 |
| Mar 03, 2016 | $36.14 | $37.11 | $35.76 | $36.96 | 493 200 |
| Mar 02, 2016 | $36.33 | $36.56 | $35.75 | $35.91 | 477 200 |
| Mar 01, 2016 | $37.12 | $37.26 | $35.35 | $36.16 | 578 600 |
