CORE

Core Mark Historical Data

CORE Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 21 2021 42.58 0.96 2.31% 41.62 42.76 41.33 171,335
Apr 20 2021 41.62 -1.09 -2.55% 42.76 42.80 41.27 249,936
Apr 19 2021 42.71 -0.98 -2.24% 43.61 43.99 42.44 181,709
Apr 16 2021 43.69 0.50 1.16% 43.46 43.96 43.06 212,861
Apr 15 2021 43.19 0.85 2.01% 42.52 43.19 42.16 172,080
Apr 14 2021 42.34 0.69 1.66% 41.85 42.66 41.00 175,689
Apr 13 2021 41.65 -0.51 -1.21% 41.91 42.13 39.61 189,468
Apr 12 2021 42.16 0.73 1.76% 41.69 42.24 41.23 208,065
Apr 09 2021 41.43 0.76 1.86% 40.84 41.52 40.6204 196,896
Apr 08 2021 40.675 -0.02 -0.04% 40.85 40.85 40.04 204,061
Apr 07 2021 40.69 -0.37 -0.9% 41.16 41.16 40.54 216,360
Apr 06 2021 41.06 -0.03 -0.07% 41.10 41.55 40.81 198,855
Apr 05 2021 41.09 1.04 2.6% 40.45 41.25 40.11 209,057
Apr 02 2021 40.05 0.00 +0.00% 38.61 40.37 38.38 0
Apr 01 2021 40.05 1.36 3.52% 38.61 40.37 38.38 262,964
Mar 31 2021 38.69 -0.15 -0.39% 38.82 39.38 38.40 199,662
Mar 30 2021 38.84 0.57 1.48% 38.35 39.20 38.01 140,343
Mar 29 2021 38.275 -0.69 -1.76% 38.61 39.48 36.49 279,048
Mar 26 2021 38.96 0.87 2.28% 38.56 38.99 37.94 131,562
Mar 25 2021 38.09 1.07 2.89% 36.91 38.22 36.91 123,486
Mar 24 2021 37.02 -0.66 -1.75% 37.96 38.80 36.97 175,431
Mar 23 2021 37.68 -1.03 -2.66% 38.36 38.76 37.49 155,587
Mar 22 2021 38.71 -0.94 -2.37% 39.32 39.75 38.61 151,690
Mar 19 2021 39.65 1.52 3.99% 38.35 39.66 38.18 734,378
Mar 18 2021 38.13 -0.37 -0.96% 38.41 38.95 37.97 137,519
Mar 17 2021 38.50 -0.91 -2.31% 39.38 39.40 38.35 153,871
Mar 16 2021 39.41 -0.43 -1.08% 39.83 40.23 38.89 169,400
Mar 15 2021 39.84 -0.04 -0.1% 40.00 40.19 39.03 148,642
Mar 12 2021 39.88 0.20 0.5% 39.68 40.26 39.63 200,860
Mar 11 2021 39.68 0.22 0.56% 39.30 39.71 38.75 147,655
Mar 10 2021 39.46 0.27 0.69% 39.88 40.17 39.07 240,195
Mar 09 2021 39.19 0.32 0.82% 39.10 39.48 38.45 199,983
Mar 08 2021 38.87 1.79 4.83% 37.45 39.16 37.43 179,801
Mar 05 2021 37.08 0.81 2.23% 36.86 37.27 36.20 333,817
Mar 04 2021 36.27 -0.26 -0.71% 36.55 37.21 35.995 332,583
Mar 03 2021 36.53 0.63 1.75% 35.74 37.08 35.74 260,457
Mar 02 2021 35.90 -0.18 -0.5% 37.33 38.59 35.695 407,904
Mar 01 2021 36.08 3.50 10.74% 35.99 37.00 34.40 507,602
Feb 26 2021 32.58 0.12 0.37% 32.34 33.21 31.98 255,299
Feb 25 2021 32.46 -0.76 -2.29% 33.44 33.96 32.34 213,202
Feb 24 2021 33.22 1.49 4.7% 31.93 33.47 31.73 199,793
Feb 23 2021 31.73 0.20 0.63% 31.50 31.90 31.22 165,659
Feb 22 2021 31.53 0.48 1.56% 30.76 31.67 30.69 204,867
Feb 19 2021 31.045 -0.42 -1.32% 31.59 31.9587 31.00 680,638
Feb 18 2021 31.46 0.55 1.78% 30.79 31.75 30.58 557,833
Feb 17 2021 30.91 -0.37 -1.18% 31.14 31.31 30.50 242,610
Feb 16 2021 31.28 -0.01 -0.03% 31.435 31.67 30.63 544,617
Feb 15 2021 31.29 0.00 +0.00% 31.20 31.585 30.89 0
Feb 12 2021 31.29 0.06 0.19% 31.20 31.585 30.89 177,075
Feb 11 2021 31.23 -0.68 -2.13% 31.89 32.17 30.845 182,045
Feb 10 2021 31.91 -0.35 -1.08% 32.59 32.84 31.75 249,847
Feb 09 2021 32.26 0.19 0.59% 32.25 32.67 31.84 342,517
Feb 08 2021 32.07 0.17 0.53% 31.59 32.475 31.59 165,789
Feb 05 2021 31.90 -0.23 -0.72% 32.55 32.60 31.38 179,267
Feb 04 2021 32.13 0.37 1.16% 31.94 32.26 31.69 170,421
Feb 03 2021 31.76 0.16 0.51% 31.46 32.12 31.22 120,026
Feb 02 2021 31.60 1.04 3.4% 31.19 31.97 30.71 208,583
Feb 01 2021 30.56 -0.11 -0.36% 31.00 31.37 30.08 231,617
Jan 29 2021 30.67 -1.36 -4.25% 32.08 32.62 30.35 360,100
Jan 28 2021 32.03 -1.32 -3.96% 33.35 33.82 31.59 256,491
Jan 27 2021 33.35 -1.94 -5.5% 34.56 35.03 32.43 306,275
Jan 26 2021 35.29 1.66 4.94% 35.22 36.33 33.76 242,391
Jan 25 2021 33.63 0.01 0.03% 33.69 34.48 33.31 105,572
Jan 22 2021 33.62 0.28 0.84% 32.92 33.67 32.60 143,227


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.