CORE

Core Mark Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Core Mark Holding Company Inc CORE NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.495 1.85% 27.225 26.64 27.27 26.76 26.73 19:38:23
more quote information »

CORE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.5427.2725.4026.36174,4651.696.6%
1 Month24.7127.2723.3025.51177,3352.5210.18%
3 Months25.1229.6822.9525.70232,8682.118.38%
6 Months23.6830.3720.93525.74287,7203.5514.97%
1 Year34.4735.9420.93527.24287,250-7.25-21.02%
3 Years36.6240.9517.1028.25300,831-9.40-25.66%
5 Years31.4549.998917.1031.43274,086-4.23-13.43%

CORE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 27.225 0.50 1.85% 26.76 27.27 26.64 142,547
Aug 03 2020 26.73 0.21 0.79% 26.50 26.83 26.325 107,858
Jul 31 2020 26.52 0.01 0.04% 26.28 26.55 26.02 235,597
Jul 30 2020 26.51 0.23 0.88% 26.05 26.73 25.78 154,648
Jul 29 2020 26.28 0.37 1.43% 25.91 26.40 25.7236 193,898
Jul 28 2020 25.91 0.40 1.57% 25.54 26.22 25.40 180,323
Jul 27 2020 25.51 -0.50 -1.92% 25.97 25.97 25.29 125,426
Jul 24 2020 26.01 -0.21 -0.8% 26.25 26.57 25.94 111,679
Jul 23 2020 26.22 0.00 0.0% 26.29 26.45 25.96 166,761
Jul 22 2020 26.22 -0.10 -0.38% 26.08 26.695 25.62 146,650
Jul 21 2020 26.32 1.12 4.42% 25.39 26.76 25.1387 176,216
Jul 20 2020 25.205 -0.34 -1.31% 25.52 25.86 24.78 186,598
Jul 17 2020 25.54 -0.27 -1.05% 25.66 25.98 25.355 179,961
Jul 16 2020 25.81 -0.58 -2.2% 26.21 26.52 25.49 148,062
Jul 15 2020 26.39 1.40 5.6% 25.51 26.58 25.46 225,161
Jul 14 2020 24.99 0.08 0.32% 24.99 25.53 24.53 338,846
Jul 13 2020 24.91 0.03 0.12% 25.18 25.73 24.19 136,747
Jul 10 2020 24.88 1.07 4.49% 23.77 24.905 23.69 127,025
Jul 09 2020 23.81 -0.02 -0.08% 23.78 24.11 23.30 225,610
Jul 08 2020 23.83 -0.79 -3.21% 24.47 24.57 23.40 246,431
Jul 07 2020 24.62 -0.38 -1.52% 24.71 24.83 24.38 173,801
Jul 06 2020 25.00 -0.13 -0.52% 25.64 25.73 24.93 191,255
See More Historical Prices »
Your Recent History
NASDAQ
CORE
Core Mark
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200805 04:56:20