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 30, 2004 3.290 3.300 3.170 3.170 10,400 -0.03(-0.94%)
Jan 29, 2004 3.150 3.200 3.060 3.200 18,400 +0.04(+1.27%)
Jan 28, 2004 3.100 3.250 3.050 3.160 46,000 -0.04(-1.25%)
Jan 27, 2004 3.050 3.250 3.010 3.200 64,100 +0.10(+3.23%)
Jan 26, 2004 3.050 3.310 3.050 3.100 333,600 -0.55(-15.07%)
Jan 23, 2004 3.640 3.650 3.640 3.650 3,100 +0.05(+1.39%)
Jan 22, 2004 3.500 3.670 3.500 3.600 22,800 +0.10(+2.86%)
Jan 21, 2004 3.300 3.500 3.300 3.500 4,300 +0.25(+7.69%)
Jan 20, 2004 3.250 3.390 3.110 3.250 9,400 +0.00(+0.00%)
Jan 16, 2004 3.330 3.330 3.200 3.250 12,500 -0.06(-1.81%)
Jan 15, 2004 3.300 3.320 3.300 3.310 3,600 +0.06(+1.85%)
Jan 14, 2004 3.250 3.250 3.210 3.250 8,600 +0.00(+0.00%)
Jan 13, 2004 3.290 3.300 3.250 3.250 9,500 -0.02(-0.61%)
Jan 12, 2004 3.400 3.460 3.260 3.270 9,300 -0.07(-2.10%)
Jan 09, 2004 3.370 3.450 3.220 3.340 23,000 -0.08(-2.34%)
Jan 08, 2004 3.060 3.490 3.060 3.420 35,600 +0.38(+12.50%)
Jan 07, 2004 3.070 3.100 3.040 3.040 10,900 +0.04(+1.33%)
Jan 06, 2004 3.030 3.270 2.980 3.000 13,100 +0.04(+1.35%)
Jan 05, 2004 2.950 3.040 2.910 2.960 35,700 +0.01(+0.34%)
Jan 02, 2004 2.970 2.970 2.950 2.950 6,400 +0.03(+1.03%)
Dec 31, 2003 2.920 2.950 2.870 2.920 6,700 +0.02(+0.69%)
Dec 30, 2003 2.900 2.900 2.900 2.900 1,100 -0.08(-2.68%)
Dec 29, 2003 2.800 2.980 2.800 2.980 10,500 +0.18(+6.43%)
Dec 26, 2003 2.780 2.800 2.780 2.800 1,300 +0.02(+0.72%)
Dec 24, 2003 2.830 2.830 2.780 2.780 2,000 -0.12(-4.14%)
Dec 23, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 22, 2003 2.800 2.880 2.790 2.900 31,000 +0.01(+0.35%)
Dec 19, 2003 2.870 2.890 2.870 2.890 1,400 +0.14(+5.09%)
Dec 18, 2003 2.870 2.880 2.650 2.750 6,400 -0.16(-5.50%)
Dec 17, 2003 2.910 2.950 2.910 2.910 800 +0.00(+0.00%)
Dec 16, 2003 3.000 3.000 2.750 2.910 38,800 -0.08(-2.68%)
Dec 15, 2003 2.900 2.990 2.900 2.990 12,500 +0.14(+4.91%)
Dec 12, 2003 2.850 2.850 2.850 2.850 3,100 +0.04(+1.42%)
Dec 11, 2003 2.790 2.810 2.680 2.810 4,300 +0.01(+0.36%)
Dec 10, 2003 2.810 2.810 2.800 2.800 5,200 -0.08(-2.78%)
Dec 09, 2003 2.950 2.950 2.790 2.880 3,800 +0.10(+3.60%)
Dec 08, 2003 2.820 2.850 2.780 2.780 6,600 -0.15(-5.12%)
Dec 05, 2003 2.930 2.930 2.930 2.930 3,400 -0.01(-0.34%)
Dec 04, 2003 2.940 2.940 2.940 2.940 0 +0.08(+2.80%)
Dec 03, 2003 2.860 2.860 2.860 2.860 0 -0.19(-6.23%)
Dec 02, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 01, 2003 3.050 3.050 3.050 3.050 1,800 +0.04(+1.33%)
Nov 28, 2003 3.010 3.010 3.010 3.010 100 +0.13(+4.51%)
Nov 26, 2003 2.880 2.880 2.880 2.880 100 +0.03(+1.05%)
Nov 25, 2003 2.950 2.950 2.850 2.850 4,900 -0.15(-5.00%)
Nov 24, 2003 3.040 3.040 2.910 3.000 10,400 +0.10(+3.45%)
Nov 21, 2003 2.900 2.900 2.900 2.900 0 -0.03(-1.02%)
Nov 20, 2003 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Nov 19, 2003 2.930 2.930 2.930 2.930 1,400 +0.03(+1.03%)
Nov 18, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 17, 2003 2.900 2.900 2.840 2.900 9,000 +0.00(+0.00%)
Nov 14, 2003 2.850 2.990 2.800 2.900 9,400 +0.04(+1.40%)
Nov 13, 2003 2.900 2.950 2.860 2.860 26,000 -0.22(-7.14%)
Nov 12, 2003 3.100 3.100 3.080 3.080 3,000 -0.19(-5.81%)
Nov 11, 2003 3.270 3.270 3.270 3.270 0 +0.00(+0.00%)
Nov 10, 2003 3.270 3.270 3.270 3.270 3,500 +0.00(+0.00%)
Nov 07, 2003 3.020 3.270 3.020 3.270 3,100 +0.12(+3.81%)
Nov 06, 2003 3.110 3.440 3.010 3.150 71,000 -0.01(-0.32%)
Nov 05, 2003 3.160 3.160 3.160 3.160 0 +0.00(+0.00%)
Nov 04, 2003 3.160 3.160 3.160 3.160 0 +0.00(+0.00%)
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.