CORE

Core Mark Historical Data

CORE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 28.38 -1.33 -4.48% 29.18 30.03 27.97 256,011
Sep 18 2020 29.71 -0.29 -0.97% 30.31 30.65 29.40 610,568
Sep 17 2020 30.00 -1.30 -4.15% 30.78 31.05 29.90 255,649
Sep 16 2020 31.30 -0.61 -1.91% 31.90 31.95 31.21 300,224
Sep 15 2020 31.91 -0.15 -0.47% 32.37 32.45 31.84 221,527
Sep 14 2020 32.06 -0.04 -0.12% 32.23 32.55 31.715 214,552
Sep 11 2020 32.10 -0.63 -1.92% 32.88 32.88 32.075 183,380
Sep 10 2020 32.73 -0.03 -0.09% 33.01 33.13 32.39 174,729
Sep 09 2020 32.76 0.44 1.36% 32.68 33.15 32.36 312,628
Sep 08 2020 32.32 -0.41 -1.25% 32.54 32.705 32.03 295,378
Sep 07 2020 32.73 0.00 +0.00% 33.26 33.51 32.49 0
Sep 04 2020 32.73 -0.25 -0.76% 33.26 33.51 32.49 133,593
Sep 03 2020 32.98 -0.79 -2.34% 33.82 34.42 32.90 227,604
Sep 02 2020 33.77 0.27 0.81% 33.52 34.22 33.39 363,638
Sep 01 2020 33.50 0.08 0.24% 33.30 34.29 33.12 338,413
Aug 31 2020 33.42 -0.07 -0.21% 33.37 33.60 32.72 303,003
Aug 28 2020 33.49 -0.36 -1.06% 34.21 34.21 33.31 234,528
Aug 27 2020 33.85 0.02 0.06% 34.07 34.30 33.56 194,237
Aug 26 2020 33.83 -0.11 -0.32% 33.96 34.30 33.6701 148,693
Aug 25 2020 33.94 0.39 1.16% 33.55 34.11 33.39 185,009
Aug 24 2020 33.55 0.81 2.47% 32.96 33.78 32.83 212,209
Aug 21 2020 32.74 -0.15 -0.46% 32.87 33.07 32.1768 217,284
Aug 20 2020 32.89 0.16 0.49% 32.40 33.21 32.31 278,633
Aug 19 2020 32.73 0.29 0.89% 32.53 33.22 32.32 223,597
Aug 18 2020 32.44 0.16 0.5% 32.27 32.84 32.14 257,856
Aug 17 2020 32.28 0.67 2.12% 31.60 32.50 31.52 209,252
Aug 14 2020 31.61 0.16 0.51% 31.20 31.96 30.73 207,586
Aug 13 2020 31.45 0.06 0.19% 31.39 31.74 30.96 149,437
Aug 12 2020 31.39 0.21 0.67% 31.46 31.73 31.21 206,528
Aug 11 2020 31.18 0.45 1.46% 31.10 31.70 30.799 201,273
Aug 10 2020 30.73 -0.64 -2.04% 31.38 31.705 30.61 272,106
Aug 07 2020 31.37 1.12 3.7% 30.54 31.38 30.08 217,177
Aug 06 2020 30.25 2.80 10.2% 28.27 31.68 26.9045 277,783
Aug 05 2020 27.45 0.22 0.83% 27.36 27.59 26.795 183,192
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
Jul 03 2020 25.13 0.00 +0.00% 25.36 25.64 24.77 0
Jul 02 2020 25.13 0.13 0.52% 25.36 25.64 24.77 227,986
Jul 01 2020 25.00 0.05 0.18% 25.00 25.47 24.92 234,150
Jun 30 2020 24.955 0.17 0.71% 24.76 25.14 24.58 353,650
Jun 29 2020 24.78 0.96 4.03% 23.91 25.16 23.91 225,228
Jun 26 2020 23.82 -0.51 -2.1% 24.17 24.55 23.80 498,118
Jun 25 2020 24.33 -0.02 -0.08% 24.23 24.48 23.96 238,291
Jun 24 2020 24.35 -0.40 -1.6% 24.42 24.52 23.82 233,955
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:20200922 08:54:21