Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 1:41PM ET - U.S. Markets close in 2 hours and 19 minutes. Dow  1.46% Nasdaq  1.73%

Core-Mark Holding Company, Inc. (CORE)

At 1:20PM ET: 30.46   0.38 (1.26%)

MORE ON CORE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 30-Nov-09 30.00 30.45 29.17 30.08 62,600 30.08 27-Nov-09 29.41 30.26 28.99 30.04 24,400 30.04 25-Nov-09 30.80 31.20 30.30 30.49 46,800 30.49 24-Nov-09 30.36 30.84 29.92 30.80 116,300 30.80 23-Nov-09 29.00 30.44 28.99 30.44 102,500 30.44 20-Nov-09 28.88 29.22 28.85 29.21 28,600 29.21 19-Nov-09 28.93 29.25 28.48 29.17 71,200 29.17 18-Nov-09 29.32 29.33 28.91 29.25 22,400 29.25 17-Nov-09 28.68 29.40 28.54 29.34 45,000 29.34 16-Nov-09 28.80 28.99 28.37 28.73 42,400 28.73 13-Nov-09 27.97 28.72 27.84 28.55 42,000 28.55 12-Nov-09 28.51 28.67 27.87 28.01 38,700 28.01 11-Nov-09 29.00 29.00 28.37 28.71 30,000 28.71 10-Nov-09 28.95 29.04 28.56 28.79 32,500 28.79 9-Nov-09 28.71 29.28 28.31 29.12 58,800 29.12 6-Nov-09 26.05 28.52 26.04 28.38 58,800 28.38 5-Nov-09 26.69 26.69 25.93 26.27 63,500 26.27 4-Nov-09 28.01 28.18 26.48 26.53 47,300 26.53 3-Nov-09 27.28 27.96 27.17 27.95 26,400 27.95 2-Nov-09 27.46 27.64 26.67 27.43 33,700 27.43 30-Oct-09 27.62 28.30 27.06 27.37 59,700 27.37 29-Oct-09 27.96 28.22 27.69 27.89 23,600 27.89 28-Oct-09 28.45 28.76 27.60 27.61 33,100 27.61 27-Oct-09 28.90 29.16 28.46 28.57 23,300 28.57 26-Oct-09 29.15 29.54 28.70 28.72 21,500 28.72 23-Oct-09 29.63 29.75 29.06 29.14 29,800 29.14 22-Oct-09 28.60 29.69 28.46 29.62 36,400 29.62 21-Oct-09 29.78 29.88 28.73 28.82 58,100 28.82 20-Oct-09 29.64 29.82 29.39 29.66 22,700 29.66 19-Oct-09 29.73 29.85 29.56 29.66 27,600 29.66 16-Oct-09 29.44 29.80 29.40 29.72 35,500 29.72 15-Oct-09 29.90 29.90 29.51 29.70 41,900 29.70 14-Oct-09 29.80 29.88 29.50 29.77 28,500 29.77 13-Oct-09 29.71 29.80 29.42 29.53 33,600 29.53 12-Oct-09 29.80 29.80 29.43 29.66 31,000 29.66 9-Oct-09 29.66 29.93 29.54 29.76 59,000 29.76 8-Oct-09 29.97 30.28 29.43 29.59 73,900 29.59 7-Oct-09 29.03 29.90 29.03 29.54 79,600 29.54 6-Oct-09 29.05 29.25 28.89 29.23 33,400 29.23 5-Oct-09 28.73 29.23 28.26 28.67 44,200 28.67 2-Oct-09 27.85 28.73 27.85 28.50 38,900 28.50 1-Oct-09 28.54 28.74 28.01 28.23 52,900 28.23 30-Sep-09 29.26 29.37 28.46 28.63 95,100 28.63 29-Sep-09 29.52 29.68 29.05 29.21 22,400 29.21 28-Sep-09 29.24 29.84 29.13 29.47 39,900 29.47 25-Sep-09 29.13 29.24 28.73 29.21 80,200 29.21 24-Sep-09 29.50 29.95 28.92 29.04 60,300 29.04 23-Sep-09 28.96 30.03 28.85 29.41 93,500 29.41 22-Sep-09 29.26 29.28 28.75 28.83 73,800 28.83 21-Sep-09 28.97 29.33 28.90 29.08 44,500 29.08 18-Sep-09 29.09 29.22 28.61 29.15 79,200 29.15 17-Sep-09 29.06 29.31 28.91 29.00 132,000 29.00 16-Sep-09 29.15 29.22 28.80 29.02 41,100 29.02 15-Sep-09 28.72 29.30 28.59 28.99 71,500 28.99 14-Sep-09 28.44 29.00 28.42 28.78 42,600 28.78 11-Sep-09 28.45 28.99 28.44 28.58 45,300 28.58 10-Sep-09 28.61 28.99 28.48 28.50 59,100 28.50 9-Sep-09 28.50 28.87 28.35 28.68 63,200 28.68 8-Sep-09 27.94 28.55 27.94 28.51 58,900 28.51 4-Sep-09 27.05 27.93 27.02 27.79 55,500 27.79 3-Sep-09 27.45 27.52 26.83 27.03 105,700 27.03 2-Sep-09 27.62 27.97 27.29 27.40 66,600 27.40 1-Sep-09 28.45 29.19 27.75 27.85 109,600 27.85 31-Aug-09 29.00 29.30 28.31 28.71 127,400 28.71 28-Aug-09 29.59 29.70 29.00 29.01 26,000 29.01 27-Aug-09 29.70 29.75 29.02 29.43 42,400 29.43 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions