Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Molding Technologies Inc (NY: CMT )

19.78 +0.79 (+4.16%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.240 1.240 1.230 1.230 200 -0.02(-1.60%)
Jan 30, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 29, 2003 1.110 1.250 1.110 1.250 7,000 +0.15(+13.64%)
Jan 28, 2003 1.150 1.150 1.100 1.100 2,000 -0.05(-4.35%)
Jan 27, 2003 1.160 1.160 1.150 1.150 1,400 -0.09(-7.26%)
Jan 23, 2003 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 22, 2003 1.160 1.240 1.160 1.240 1,400 +0.00(+0.00%)
Jan 21, 2003 1.240 1.240 1.240 1.240 100 +0.09(+7.83%)
Jan 17, 2003 1.150 1.150 1.150 1.150 200 +0.10(+9.52%)
Jan 16, 2003 1.240 1.240 1.050 1.050 1,800 -0.10(-8.70%)
Jan 15, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 14, 2003 1.150 1.150 1.150 1.150 200 -0.10(-8.00%)
Jan 13, 2003 1.240 1.250 1.240 1.250 3,200 +0.01(+0.81%)
Jan 10, 2003 1.080 1.240 1.080 1.240 2,000 +0.09(+7.83%)
Jan 09, 2003 1.070 1.150 1.070 1.150 2,700 +0.05(+4.55%)
Jan 08, 2003 1.200 1.300 1.040 1.100 11,400 +0.00(+0.00%)
Jan 07, 2003 1.200 1.200 1.100 1.100 1,000 -0.15(-12.00%)
Jan 06, 2003 1.200 1.250 1.150 1.250 5,000 +0.07(+5.93%)
Jan 03, 2003 1.120 1.180 1.120 1.180 1,100 +0.08(+7.27%)
Jan 02, 2003 1.100 1.110 1.100 1.100 2,600 +0.00(+0.00%)
Dec 31, 2002 1.110 1.200 1.100 1.100 8,000 -0.15(-12.00%)
Dec 30, 2002 1.100 1.250 1.100 1.250 1,900 +0.10(+8.70%)
Dec 27, 2002 1.300 1.320 1.050 1.150 8,000 -0.05(-4.17%)
Dec 26, 2002 1.250 1.340 1.200 1.200 6,500 +0.05(+4.35%)
Dec 24, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 23, 2002 1.200 1.200 1.150 1.150 2,600 -0.15(-11.54%)
Dec 20, 2002 1.100 1.300 1.100 1.300 8,000 +0.19(+17.12%)
Dec 19, 2002 1.110 1.150 1.110 1.110 13,000 -0.04(-3.48%)
Dec 18, 2002 1.350 1.350 1.050 1.150 16,100 -0.30(-20.69%)
Dec 17, 2002 1.400 1.450 1.400 1.450 18,100 +0.10(+7.41%)
Dec 16, 2002 1.400 1.400 1.350 1.350 5,700 +0.00(+0.00%)
Dec 13, 2002 1.200 1.420 1.170 1.350 13,200 +0.15(+12.50%)
Dec 12, 2002 1.200 1.350 1.200 1.200 10,400 -0.05(-4.00%)
Dec 11, 2002 1.400 1.450 1.250 1.250 11,400 -0.05(-3.85%)
Dec 10, 2002 1.250 1.300 1.100 1.300 9,300 +0.15(+13.04%)
Dec 09, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 06, 2002 1.100 1.150 1.100 1.150 5,100 +0.05(+4.55%)
Dec 05, 2002 1.250 1.250 1.100 1.100 4,300 -0.01(-0.90%)
Dec 04, 2002 1.110 1.110 1.110 1.110 100 +0.00(+0.00%)
Dec 03, 2002 1.210 1.210 1.110 1.110 15,900 -0.09(-7.50%)
Dec 02, 2002 1.300 1.350 1.200 1.200 19,000 +0.00(+0.00%)
Nov 29, 2002 1.290 1.290 1.200 1.200 1,600 -0.10(-7.69%)
Nov 27, 2002 1.100 1.300 1.100 1.300 3,300 +0.10(+8.33%)
Nov 26, 2002 1.200 1.200 1.200 1.200 200 +0.09(+8.11%)
Nov 25, 2002 1.150 1.150 1.110 1.110 1,200 -0.04(-3.48%)
Nov 22, 2002 1.150 1.450 1.110 1.150 32,000 +0.00(+0.00%)
Nov 21, 2002 1.150 1.300 1.150 1.150 16,800 +0.05(+4.55%)
Nov 20, 2002 1.100 1.100 1.050 1.100 21,100 +0.05(+4.76%)
Nov 19, 2002 1.050 1.050 1.050 1.050 1,000 -0.05(-4.55%)
Nov 18, 2002 1.130 1.130 1.100 1.100 8,600 +0.00(+0.00%)
Nov 15, 2002 1.160 1.160 1.020 1.100 17,000 -0.10(-8.33%)
Nov 14, 2002 1.350 1.350 1.200 1.200 2,500 -0.10(-7.69%)
Nov 13, 2002 1.250 1.300 1.250 1.300 1,000 +0.10(+8.33%)
Nov 12, 2002 1.150 1.500 1.150 1.200 23,000 +0.05(+4.35%)
Nov 11, 2002 1.140 1.200 1.140 1.150 6,200 +0.10(+9.52%)
Nov 08, 2002 1.050 1.050 1.050 1.050 1,000 -0.10(-8.70%)
Nov 07, 2002 1.030 1.150 1.030 1.150 18,600 +0.13(+12.75%)
Nov 06, 2002 1.200 1.200 1.020 1.020 7,200 -0.17(-14.29%)
Nov 05, 2002 1.200 1.200 1.190 1.190 2,800 -0.01(-0.83%)
Nov 04, 2002 1.210 1.210 1.200 1.200 12,000 -0.05(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.