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 |
| Feb 29, 2016 | $36.03 | $37.18 | $34.91 | $36.74 | 573 800 |
| Feb 26, 2016 | $36.78 | $37.66 | $34.22 | $36.25 | 737 000 |
| Feb 25, 2016 | $37.50 | $37.50 | $35.81 | $36.73 | 566 200 |
| Feb 24, 2016 | $37.95 | $38.86 | $37.48 | $37.70 | 317 200 |
| Feb 23, 2016 | $37.17 | $38.53 | $37.03 | $38.06 | 411 800 |
| Feb 22, 2016 | $38.95 | $39.08 | $37.15 | $37.16 | 452 800 |
| Feb 19, 2016 | $38.14 | $39.29 | $38.08 | $38.52 | 257 200 |
| Feb 18, 2016 | $37.23 | $38.67 | $36.94 | $38.11 | 379 000 |
| Feb 17, 2016 | $36.66 | $38.02 | $36.29 | $36.96 | 488 200 |
| Feb 16, 2016 | $36.90 | $37.00 | $34.87 | $36.58 | 795 600 |
| Feb 12, 2016 | $37.92 | $38.40 | $36.90 | $36.94 | 325 600 |
| Feb 11, 2016 | $36.88 | $38.41 | $36.68 | $37.78 | 243 000 |
| Feb 10, 2016 | $37.52 | $37.99 | $36.72 | $37.35 | 408 400 |
| Feb 09, 2016 | $37.79 | $38.22 | $36.26 | $37.30 | 376 400 |
| Feb 08, 2016 | $36.06 | $38.53 | $35.72 | $38.22 | 394 600 |
| Feb 05, 2016 | $37.95 | $38.59 | $36.06 | $36.30 | 413 400 |
| Feb 04, 2016 | $37.75 | $38.57 | $37.40 | $37.89 | 247 800 |
| Feb 03, 2016 | $39.20 | $39.48 | $37.18 | $37.69 | 320 400 |
| Feb 02, 2016 | $39.50 | $40.23 | $38.79 | $38.75 | 285 400 |
| Feb 01, 2016 | $40.33 | $40.41 | $39.47 | $39.70 | 468 200 |
| Jan 29, 2016 | $39.47 | $40.70 | $38.30 | $40.56 | 598 800 |
| Jan 28, 2016 | $38.73 | $40.14 | $38.46 | $39.32 | 268 200 |
| Jan 27, 2016 | $39.78 | $40.62 | $38.21 | $38.23 | 335 200 |
| Jan 26, 2016 | $38.81 | $40.17 | $38.76 | $39.95 | 432 000 |
| Jan 25, 2016 | $38.80 | $39.79 | $38.65 | $38.93 | 377 800 |
