Core Mark Holding Co Inc Common Stockのデータ

Core Mark Holding Co Inc Common Stockの基本情報

名前 Core Mark Holding Co Inc Common Stock
ティッカー CORE
国 United States
上場年 nan
セクター Consumer Non-Durables

Core Mark Holding Co Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.67 30.63 31.44 31.28 584500.0 31.28
2021-02-12 31.59 30.89 31.2 31.29 177100.0 31.29
2021-02-11 32.17 30.85 31.89 31.23 182000.0 31.23
2021-02-10 32.84 31.75 32.59 31.91 249800.0 31.91
2021-02-09 32.67 31.84 32.25 32.26 342500.0 32.26
2021-02-08 32.48 31.59 31.59 32.07 165800.0 32.07
2021-02-05 32.6 31.38 32.55 31.9 179300.0 31.9
2021-02-04 32.26 31.69 31.94 32.13 170400.0 32.13
2021-02-03 32.12 31.22 31.46 31.76 120000.0 31.76
2021-02-02 31.97 30.71 31.19 31.6 208600.0 31.6
2021-02-01 31.37 30.08 30.85 30.67 250500.0 30.67
2021-01-29 32.62 30.35 32.08 30.67 379100.0 30.67
2021-01-28 33.82 31.59 33.35 32.03 256500.0 32.03
2021-01-27 35.03 32.43 34.56 33.35 306300.0 33.35
2021-01-26 36.33 33.76 35.22 35.29 242400.0 35.29
2021-01-25 34.48 33.31 33.69 33.63 105600.0 33.63
2021-01-22 33.67 32.6 32.92 33.62 143200.0 33.62
2021-01-21 34.42 32.89 34.42 33.34 161000.0 33.34
2021-01-20 35.6 34.08 34.61 34.29 208500.0 34.29
2021-01-19 34.72 32.39 32.77 34.63 306000.0 34.63
2021-01-15 33.3 32.0 32.86 32.39 216600.0 32.39
2021-01-14 33.4 32.14 32.26 33.16 151200.0 33.16
2021-01-13 32.6 31.89 32.56 32.05 133600.0 32.05
2021-01-12 32.63 31.8 32.02 32.56 113500.0 32.56
2021-01-11 32.46 31.67 32.03 31.9 138200.0 31.9
2021-01-08 33.29 32.05 33.29 32.35 208300.0 32.35
2021-01-07 33.64 32.62 32.73 33.28 206700.0 33.28
2021-01-06 33.27 30.99 31.25 32.98 332900.0 32.98
2021-01-05 31.29 29.07 29.07 30.83 242900.0 30.83
2021-01-04 29.69 28.96 29.26 29.58 197900.0 29.58
2020-12-31 29.77 28.98 29.35 29.37 146600.0 29.37
2020-12-30 30.07 29.35 29.9 29.38 117300.0 29.38
2020-12-29 30.2 29.29 30.03 29.73 109400.0 29.73
2020-12-28 30.61 30.02 30.29 30.14 133600.0 30.14
2020-12-24 30.18 29.69 30.11 30.1 49100.0 30.1
2020-12-23 30.33 29.72 29.72 30.12 67600.0 30.12
2020-12-22 29.94 29.29 29.84 29.59 108700.0 29.59
2020-12-21 30.33 29.51 30.14 29.84 121200.0 29.84
2020-12-18 31.6 30.22 31.4 30.68 633100.0 30.68
2020-12-17 31.35 30.76 30.97 31.3 108500.0 31.3
2020-12-16 31.1 30.68 30.69 30.78 120600.0 30.78
2020-12-15 30.75 30.18 30.72 30.58 134600.0 30.58
2020-12-14 31.06 30.32 31.06 30.46 113300.0 30.46
2020-12-11 31.64 30.18 31.55 30.85 133200.0 30.85
2020-12-10 31.95 30.71 31.19 31.81 163900.0 31.81
2020-12-09 31.9 31.02 31.3 31.4 163700.0 31.4
2020-12-08 31.17 30.36 30.69 31.07 143900.0 31.07
2020-12-07 30.83 29.69 30.48 30.74 146800.0 30.74
2020-12-04 30.7 30.01 30.41 30.58 132100.0 30.58
2020-12-03 30.7 30.08 30.7 30.23 141900.0 30.23
2020-12-02 31.42 30.47 31.37 30.72 117300.0 30.72
2020-12-01 31.74 31.04 31.58 31.4 204200.0 31.4
2020-11-30 31.71 30.94 31.3 31.19 218500.0 31.19
2020-11-27 32.07 31.14 32.07 31.44 115300.0 31.44
2020-11-25 32.85 31.45 32.74 31.99 203100.0 31.99
2020-11-24 33.55 32.58 33.05 32.9 313200.0 32.9
2020-11-23 33.09 32.31 32.37 32.66 172500.0 32.66
2020-11-20 34.31 32.22 33.96 32.29 296100.0 32.29
2020-11-19 35.15 34.09 34.77 34.73 141800.0 34.73
2020-11-18 36.03 34.73 35.07 35.0 256600.0 34.87
2020-11-17 35.51 34.38 34.92 35.26 214400.0 35.13
2020-11-16 35.87 34.75 35.33 35.3 192200.0 35.17
2020-11-13 34.8 32.44 33.77 34.67 216400.0 34.54
2020-11-12 33.53 32.91 33.49 33.45 173900.0 33.33
2020-11-11 33.92 32.57 33.92 33.85 180800.0 33.72
2020-11-10 33.67 32.45 32.71 33.62 396600.0 33.5
2020-11-09 33.33 32.01 32.09 32.51 316000.0 32.39
2020-11-06 31.64 30.65 31.29 31.13 275300.0 31.01
2020-11-05 32.34 29.4 29.4 31.29 524400.0 31.17
2020-11-04 29.73 28.62 29.04 29.4 167100.0 29.29
2020-11-03 29.45 28.49 28.64 29.25 167500.0 29.14
2020-11-02 28.18 27.27 27.59 28.17 197400.0 28.07
2020-10-30 27.71 26.97 27.3 27.35 246600.0 27.25
2020-10-29 27.79 26.84 27.16 27.3 228600.0 27.2
2020-10-28 28.12 27.15 27.95 27.41 223700.0 27.31
2020-10-27 28.75 28.27 28.43 28.34 162300.0 28.23
2020-10-26 28.95 28.15 28.49 28.45 117300.0 28.34
2020-10-23 29.11 28.64 28.84 28.82 138200.0 28.71
2020-10-22 29.28 28.38 29.05 28.61 159600.0 28.5
2020-10-21 30.46 28.77 29.22 28.98 171400.0 28.87
2020-10-20 29.83 28.6 29.37 29.26 142400.0 29.15
2020-10-19 29.93 29.09 29.58 29.12 98500.0 29.01
2020-10-16 29.98 29.3 29.3 29.5 148900.0 29.39
2020-10-15 29.42 28.93 29.03 29.38 171300.0 29.27
2020-10-14 29.7 28.97 29.55 29.21 170300.0 29.1
2020-10-13 30.05 29.32 29.51 29.36 201100.0 29.25
2020-10-12 30.11 29.45 29.8 29.56 161500.0 29.45
2020-10-09 30.63 29.63 30.21 29.67 186100.0 29.56
2020-10-08 30.09 29.22 29.57 29.93 163200.0 29.82
2020-10-07 29.6 28.97 29.36 29.39 243000.0 29.28
2020-10-06 30.02 28.76 29.01 29.23 392700.0 29.12
2020-10-05 29.6 28.44 29.3 28.75 210900.0 28.64
2020-10-02 29.33 28.48 28.63 29.14 148000.0 29.03
2020-10-01 29.19 28.49 28.96 29.04 182600.0 28.93
2020-09-30 29.72 28.83 29.36 28.93 235000.0 28.82
2020-09-29 29.21 28.52 28.95 29.13 261900.0 29.02
2020-09-28 29.48 28.62 28.65 29.12 274900.0 29.01
2020-09-25 28.38 27.5 27.55 28.25 335200.0 28.15
2020-09-24 27.99 27.05 27.67 27.64 188000.0 27.54
2020-09-23 28.58 27.63 28.31 27.66 271600.0 27.56
2020-09-22 28.81 28.21 28.38 28.39 235400.0 28.28
2020-09-21 30.03 27.97 29.18 28.38 302800.0 28.27
2020-09-18 30.65 29.4 30.31 29.71 659400.0 29.6
2020-09-17 31.0 29.9 30.78 30.0 321000.0 29.89
2020-09-16 31.95 31.21 31.9 31.3 300200.0 31.18
2020-09-15 32.45 31.84 32.37 31.91 292400.0 31.79
2020-09-14 32.55 31.72 32.23 32.06 214600.0 31.94
2020-09-11 32.88 32.08 32.88 32.1 249400.0 31.98
2020-09-10 33.13 32.39 33.01 32.73 174700.0 32.61
2020-09-09 33.15 32.36 32.68 32.76 312600.0 32.64
2020-09-08 32.71 32.03 32.54 32.32 349700.0 32.2
2020-09-04 33.51 32.49 33.26 32.73 133600.0 32.61
2020-09-03 34.42 32.9 33.82 32.98 227600.0 32.86
2020-09-02 34.22 33.39 33.52 33.77 364200.0 33.64
2020-09-01 34.29 33.12 33.3 33.5 423000.0 33.38
2020-08-31 33.6 32.72 33.37 33.42 318200.0 33.3
2020-08-28 34.21 33.31 34.21 33.49 234500.0 33.37
2020-08-27 34.3 33.56 34.07 33.85 500100.0 33.72
2020-08-26 34.3 33.67 33.96 33.83 327900.0 33.7
2020-08-25 34.11 33.42 33.55 33.94 364300.0 33.81
2020-08-24 33.78 32.83 32.96 33.55 212300.0 33.43
2020-08-21 33.07 32.18 32.87 32.74 217300.0 32.62
2020-08-20 33.21 32.31 32.4 32.89 278700.0 32.77
2020-08-19 33.22 32.32 32.53 32.73 226900.0 32.49
2020-08-18 32.84 32.14 32.27 32.44 257900.0 32.2
2020-08-17 32.5 31.52 31.6 32.28 209300.0 32.04
2020-08-14 31.96 30.73 31.2 31.61 208300.0 31.38
2020-08-13 31.74 30.97 31.39 31.45 149400.0 31.22
2020-08-12 31.73 31.21 31.46 31.39 206500.0 31.16
2020-08-11 31.7 30.8 31.1 31.18 201300.0 30.95
2020-08-10 31.71 30.61 31.38 30.73 419900.0 30.5
2020-08-07 31.38 30.08 30.54 31.37 217200.0 31.14
2020-08-06 31.68 26.9 28.27 30.25 277800.0 30.03
2020-08-05 27.59 26.8 27.36 27.45 183200.0 27.25
2020-08-04 27.27 26.64 26.76 27.23 142600.0 27.03
2020-08-03 26.83 26.33 26.5 26.73 107900.0 26.53
2020-07-31 26.55 26.02 26.28 26.52 243700.0 26.32
2020-07-30 26.73 25.78 26.05 26.51 154700.0 26.31
2020-07-29 26.4 25.72 25.91 26.28 193900.0 26.09
2020-07-28 26.22 25.4 25.43 25.91 180300.0 25.72
2020-07-27 25.97 25.29 25.97 25.51 125500.0 25.32
2020-07-24 26.57 25.94 26.25 26.01 111700.0 25.82
2020-07-23 26.45 25.96 26.29 26.22 192000.0 26.03
2020-07-22 26.7 25.62 26.08 26.22 146700.0 26.03
2020-07-21 26.76 25.14 25.39 26.32 176400.0 26.13
2020-07-20 25.52 24.78 25.52 25.21 186700.0 25.02
2020-07-17 25.98 25.36 25.66 25.54 180000.0 25.35
2020-07-16 26.52 25.49 26.21 25.81 148100.0 25.62
2020-07-15 26.58 25.46 25.51 26.39 225300.0 26.2
2020-07-14 25.53 24.53 24.99 24.99 449000.0 24.81
2020-07-13 25.73 24.19 25.18 24.91 136700.0 24.73
2020-07-10 24.91 23.69 23.77 24.88 127000.0 24.7
2020-07-09 24.11 23.3 23.78 23.81 226000.0 23.63
2020-07-08 24.57 23.4 24.47 23.83 246500.0 23.65
2020-07-07 24.83 24.42 24.71 24.62 211400.0 24.44
2020-07-06 25.73 24.93 25.64 25.0 191400.0 24.82
2020-07-02 25.64 24.77 25.36 25.13 228000.0 24.94
2020-07-01 25.47 24.92 25.0 25.0 234200.0 24.82
2020-06-30 25.14 24.58 24.76 24.96 410500.0 24.78
2020-06-29 25.16 23.91 23.91 24.78 237400.0 24.6
2020-06-26 24.55 23.8 24.17 23.82 515400.0 23.64
2020-06-25 24.48 23.96 24.23 24.33 238300.0 24.15
2020-06-24 24.52 23.82 24.42 24.35 236400.0 24.17
2020-06-23 25.34 24.71 24.82 24.75 259200.0 24.57
2020-06-22 24.59 23.75 24.59 24.47 210400.0 24.29
2020-06-19 25.64 24.49 25.14 24.76 491200.0 24.58
2020-06-18 25.33 24.74 24.88 24.92 185600.0 24.74
2020-06-17 26.41 24.92 26.41 25.12 278200.0 24.93
2020-06-16 26.65 25.99 26.64 26.37 186600.0 26.18
2020-06-15 25.93 24.66 24.66 25.42 175800.0 25.23
2020-06-12 26.96 24.83 26.79 25.6 267300.0 25.41
2020-06-11 27.28 26.11 27.04 26.13 265600.0 25.94
2020-06-10 28.53 27.73 28.32 27.98 156600.0 27.77
2020-06-09 29.0 27.35 28.77 28.32 257100.0 28.11
2020-06-08 29.68 28.64 28.64 29.22 309100.0 29.0
2020-06-05 29.3 28.25 28.96 28.34 307300.0 28.13
2020-06-04 28.56 27.41 27.66 28.04 366400.0 27.83
2020-06-03 28.43 27.39 27.59 27.91 177400.0 27.7
2020-06-02 27.55 26.69 27.21 27.18 357600.0 26.98
2020-06-01 28.3 27.09 28.13 27.15 216400.0 26.95
2020-05-29 28.11 27.03 27.45 27.98 427200.0 27.77
2020-05-28 28.93 27.59 28.88 27.73 254900.0 27.53
2020-05-27 28.68 27.45 27.56 28.66 249500.0 28.45
2020-05-26 27.64 26.01 26.22 27.12 267500.0 26.92
2020-05-22 25.87 25.13 25.78 25.59 144500.0 25.4
2020-05-21 25.95 25.14 25.8 25.69 213600.0 25.5
2020-05-20 26.57 25.76 26.5 26.02 227800.0 25.71
2020-05-19 26.64 25.63 26.32 25.67 466900.0 25.36
2020-05-18 26.53 25.06 25.23 26.25 574800.0 25.94
2020-05-15 24.79 23.22 23.4 24.6 279000.0 24.31
2020-05-14 23.7 22.95 23.39 23.36 364600.0 23.08
2020-05-13 24.48 23.06 24.43 23.75 362600.0 23.47
2020-05-12 25.62 24.33 25.12 24.43 335800.0 24.14
2020-05-11 27.36 24.93 26.94 24.95 825600.0 24.65
2020-05-08 27.54 25.74 26.38 27.4 362500.0 27.07
2020-05-07 27.21 24.54 27.05 25.86 504000.0 25.55
2020-05-06 28.66 26.66 27.39 26.7 300400.0 26.38
2020-05-05 29.22 27.2 29.17 27.23 289600.0 26.9
2020-05-04 29.1 27.58 28.18 28.92 365400.0 28.57
2020-05-01 30.02 27.67 28.08 28.18 308700.0 27.84
2020-04-30 29.28 28.31 29.28 28.74 351600.0 28.4
2020-04-29 30.37 29.29 30.1 29.58 391500.0 29.23
2020-04-28 29.98 29.15 29.5 29.23 236900.0 28.88
2020-04-27 29.48 28.16 28.23 28.97 214500.0 28.62
2020-04-24 28.23 27.64 27.93 27.88 160400.0 27.55
2020-04-23 28.75 27.84 28.06 27.96 228100.0 27.63
2020-04-22 28.33 27.44 27.93 28.02 193600.0 27.69
2020-04-21 27.77 26.4 26.89 27.33 256800.0 27.0
2020-04-20 27.83 27.03 27.51 27.47 192300.0 27.14
2020-04-17 28.14 27.55 27.77 27.96 190400.0 27.63
2020-04-16 27.62 26.08 27.32 27.01 344700.0 26.69
2020-04-15 27.37 26.17 26.76 27.06 356100.0 26.74
2020-04-14 28.74 26.02 27.87 27.45 439000.0 27.12
2020-04-13 29.7 28.58 29.53 29.18 323100.0 28.83
2020-04-09 29.75 28.49 28.79 29.64 270700.0 29.29
2020-04-08 28.93 27.7 27.78 28.26 246600.0 27.92
2020-04-07 28.8 27.01 28.56 27.45 395300.0 27.12
2020-04-06 28.53 26.12 26.75 28.13 439400.0 27.79
2020-04-03 27.12 24.89 26.59 26.01 375400.0 25.7
2020-04-02 27.02 25.32 25.79 26.77 271700.0 26.45
2020-04-01 28.43 25.6 27.7 25.92 392300.0 25.61
2020-03-31 28.99 27.05 27.1 28.57 365000.0 28.23
2020-03-30 27.63 26.72 26.77 27.46 275500.0 27.13
2020-03-27 27.48 25.8 26.27 26.5 370900.0 26.18
2020-03-26 27.13 24.08 24.12 26.83 364900.0 26.51
2020-03-25 26.87 22.53 26.53 24.04 373400.0 23.75
2020-03-24 26.69 24.73 25.95 26.61 553400.0 26.29
2020-03-23 25.1 23.03 23.21 24.92 460700.0 24.62
2020-03-20 24.31 22.03 22.34 22.81 515800.0 22.54
2020-03-19 24.22 20.94 22.35 22.39 490300.0 22.12
2020-03-18 24.66 22.0 23.51 22.31 425600.0 22.04
2020-03-17 24.75 21.9 22.21 24.45 854700.0 24.16
2020-03-16 24.89 22.19 23.52 22.5 661400.0 22.23
2020-03-13 24.73 21.94 24.41 23.8 561600.0 23.52
2020-03-12 25.82 22.4 23.63 23.53 566400.0 23.13
2020-03-11 26.61 24.22 26.43 24.77 307500.0 24.35
2020-03-10 27.54 24.49 27.43 26.88 359400.0 26.42
2020-03-09 27.12 24.3 25.8 26.88 290500.0 26.42
2020-03-06 27.51 26.44 26.79 27.07 300400.0 26.61
2020-03-05 27.51 26.59 26.86 27.23 337800.0 26.77
2020-03-04 28.02 26.65 27.93 27.4 339800.0 26.93
2020-03-03 28.82 26.22 27.89 27.22 513300.0 26.76
2020-03-02 27.98 22.75 22.75 27.66 805700.0 27.19
2020-02-28 23.04 21.14 21.22 23.01 582700.0 22.62
2020-02-27 23.02 21.69 22.71 21.73 484900.0 21.36
2020-02-26 24.27 22.99 23.12 23.14 265800.0 22.75
2020-02-25 23.81 22.95 23.75 22.97 579500.0 22.58
2020-02-24 23.79 23.0 23.0 23.73 174900.0 23.33
2020-02-21 23.75 23.24 23.75 23.67 157100.0 23.27
2020-02-20 23.87 23.18 23.18 23.76 93900.0 23.36
2020-02-19 23.77 22.94 23.71 23.15 365000.0 22.76
2020-02-18 24.13 23.51 23.69 23.72 162700.0 23.32