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 (%)
Oct 31, 2002 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 30, 2002 1.250 1.250 1.200 1.250 2,100 +0.05(+4.17%)
Oct 29, 2002 1.150 1.200 1.100 1.200 6,200 -0.05(-4.00%)
Oct 28, 2002 1.120 1.250 1.070 1.250 210,000 +0.15(+13.64%)
Oct 25, 2002 1.100 1.100 1.100 1.100 2,100 +0.00(+0.00%)
Oct 24, 2002 0.9100 1.100 0.9100 1.100 7,700 +0.10(+10.00%)
Oct 23, 2002 1.000 1.000 1.000 1.000 2,000 -0.06(-5.66%)
Oct 22, 2002 1.090 1.100 1.060 1.060 2,600,000 +0.05(+4.95%)
Oct 21, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Oct 18, 2002 1.000 1.010 1.000 1.010 2,600 -0.09(-8.18%)
Oct 17, 2002 0.9000 1.100 0.9000 1.100 6,700 +0.10(+10.00%)
Oct 16, 2002 1.020 1.020 1.000 1.000 131,000 -0.01(-0.99%)
Oct 15, 2002 1.090 1.090 1.010 1.010 42,000 -0.08(-7.34%)
Oct 14, 2002 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Oct 11, 2002 1.010 1.090 1.000 1.090 1,200 +0.04(+3.81%)
Oct 10, 2002 1.150 1.150 1.050 1.050 7,600 -0.15(-12.50%)
Oct 09, 2002 1.200 1.200 1.200 1.200 400 +0.00(+0.00%)
Oct 08, 2002 1.200 1.200 1.100 1.200 5,100 -0.05(-4.00%)
Oct 07, 2002 1.250 1.250 1.250 1.250 5,000 +0.10(+8.70%)
Oct 04, 2002 1.150 1.150 1.150 1.150 100 -0.05(-4.17%)
Oct 03, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 02, 2002 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Oct 01, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 30, 2002 1.200 1.200 1.200 1.200 4,400 +0.00(+0.00%)
Sep 27, 2002 1.110 1.210 1.100 1.200 9,300 +0.11(+10.09%)
Sep 26, 2002 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Sep 25, 2002 1.150 1.150 1.090 1.090 7,300 -0.01(-0.91%)
Sep 24, 2002 1.200 1.200 1.100 1.100 5,100 -0.10(-8.33%)
Sep 23, 2002 1.200 1.250 1.200 1.200 2,100 +0.10(+9.09%)
Sep 20, 2002 1.150 1.200 1.100 1.100 11,200 -0.15(-12.00%)
Sep 19, 2002 1.400 1.400 1.250 1.250 4,800 -0.15(-10.71%)
Sep 18, 2002 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 17, 2002 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 16, 2002 1.400 1.400 1.400 1.400 1,000 -0.05(-3.45%)
Sep 13, 2002 1.450 1.450 1.450 1.450 3,900 +0.00(+0.00%)
Sep 12, 2002 1.450 1.450 1.450 1.450 2,000 +0.00(+0.00%)
Sep 11, 2002 1.450 1.450 1.450 1.450 5,900 +0.05(+3.57%)
Sep 10, 2002 1.400 1.400 1.400 1.400 300 +0.00(+0.00%)
Sep 09, 2002 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Sep 06, 2002 1.400 1.400 1.400 1.400 400 -0.10(-6.67%)
Sep 05, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 04, 2002 1.500 1.500 1.500 1.500 4,300 +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.