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 Last Traded
-0.04 -0.13% 30.19 12:37:28
Open Price Low Price High Price Close Price Previous Close
30.41 30.005 30.70 30.23
more quote information »

CORE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.0732.0730.00531.04159,427-1.88-5.86%
1 Month31.2936.02530.00532.94217,716-1.10-3.52%
3 Months32.8836.02526.8430.48220,864-2.69-8.18%
6 Months27.6636.02523.3029.28220,9712.539.15%
1 Year25.6836.02520.93527.29258,4394.5117.56%
3 Years32.6140.9517.1028.39301,441-2.42-7.42%
5 Years41.9449.998917.1031.22276,236-11.75-28.02%

CORE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 30.23 -0.49 -1.6% 30.70 30.70 30.08 141,909
Dec 02 2020 30.72 -0.68 -2.17% 31.37 31.415 30.47 117,302
Dec 01 2020 31.40 0.21 0.67% 31.58 31.74 31.04 204,150
Nov 30 2020 31.19 -0.25 -0.8% 31.30 31.71 30.935 218,465
Nov 27 2020 31.44 -0.55 -1.72% 32.07 32.07 31.14 115,309
Nov 25 2020 31.99 -0.91 -2.77% 32.74 32.85 31.45 203,054
Nov 24 2020 32.90 0.24 0.73% 33.05 33.55 32.58 313,209
Nov 23 2020 32.66 0.37 1.15% 32.37 33.09 32.31 172,477
Nov 20 2020 32.29 -2.44 -7.03% 33.96 34.31 32.22 295,894
Nov 19 2020 34.73 -0.27 -0.77% 34.77 35.15 34.09 141,800
Nov 18 2020 35.00 -0.26 -0.74% 35.07 36.025 34.73 247,599
Nov 17 2020 35.26 -0.04 -0.11% 34.92 35.51 34.38 214,369
Nov 16 2020 35.30 0.63 1.82% 35.33 35.87 34.75 192,225
Nov 13 2020 34.67 1.22 3.65% 33.77 34.80 32.44 216,240
Nov 12 2020 33.45 -0.40 -1.18% 33.49 33.53 32.91 173,877
Nov 11 2020 33.85 0.23 0.7% 33.92 33.92 32.57 180,798
Nov 10 2020 33.615 1.11 3.4% 32.71 33.67 32.45 396,628
Nov 09 2020 32.51 1.38 4.43% 32.09 33.34 32.01 316,009
Nov 06 2020 31.13 -0.16 -0.51% 31.29 31.64 30.65 275,296
Nov 05 2020 31.29 1.89 6.43% 29.40 32.34 29.40 524,368
Nov 04 2020 29.40 0.15 0.51% 29.04 29.73 28.62 167,083
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:20201204 17:52:45