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, 2008 2.940 3.400 2.940 3.280 11,197 +0.33(+11.19%)
Oct 30, 2008 3.500 3.550 2.940 2.950 20,223 -0.45(-13.24%)
Oct 29, 2008 3.450 3.450 3.380 3.400 1,825 -0.02(-0.50%)
Oct 28, 2008 3.850 3.850 3.417 3.417 13,980 -0.58(-14.57%)
Oct 27, 2008 3.900 4.000 3.850 4.000 1,700 -0.00(-0.05%)
Oct 24, 2008 4.000 4.002 4.002 4.002 0 +0.00(+0.00%)
Oct 23, 2008 3.860 4.020 3.860 4.002 2,895 -0.05(-1.19%)
Oct 21, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Oct 20, 2008 4.200 4.231 3.850 4.050 10,450 -0.10(-2.41%)
Oct 17, 2008 3.950 4.190 3.900 4.150 0 +0.20(+5.06%)
Oct 16, 2008 3.860 4.000 3.860 3.950 1,954 -0.20(-4.78%)
Oct 15, 2008 4.780 4.815 4.020 4.149 37,125 -0.63(-13.21%)
Oct 14, 2008 5.120 5.120 4.750 4.780 18,600 +0.08(+1.70%)
Oct 13, 2008 5.020 5.080 4.700 4.700 26,380 -0.10(-2.08%)
Oct 10, 2008 4.580 4.950 4.580 4.800 0 -0.27(-5.33%)
Oct 09, 2008 4.900 5.070 4.900 5.070 2,780 +0.17(+3.47%)
Oct 08, 2008 4.580 4.900 4.580 4.900 22,715 -0.18(-3.54%)
Oct 07, 2008 5.050 5.080 5.050 5.080 2,930 +0.13(+2.63%)
Oct 06, 2008 6.002 6.002 4.950 4.950 21,032 -1.23(-19.90%)
Oct 03, 2008 6.180 6.180 6.180 6.180 0 -0.00(-0.00%)
Oct 02, 2008 6.001 6.180 6.000 6.180 850 +0.18(+3.00%)
Oct 01, 2008 5.860 6.240 5.850 6.000 9,867 +0.08(+1.35%)
Sep 30, 2008 6.000 6.300 5.900 5.920 21,750 -0.08(-1.33%)
Sep 29, 2008 6.300 6.300 6.000 6.000 12,150 -0.50(-7.69%)
Sep 26, 2008 6.557 6.557 6.500 6.500 0 +0.04(+0.62%)
Sep 25, 2008 6.610 6.750 6.450 6.460 3,201 -0.24(-3.58%)
Sep 24, 2008 6.413 6.900 6.413 6.700 23,000 +0.30(+4.69%)
Sep 23, 2008 6.600 6.600 6.400 6.400 20,942 -0.20(-3.03%)
Sep 22, 2008 6.900 6.900 6.300 6.600 4,600 -0.31(-4.43%)
Sep 19, 2008 6.850 7.000 6.850 6.906 0 +0.16(+2.31%)
Sep 18, 2008 6.750 6.850 6.750 6.750 7,567 +0.00(+0.00%)
Sep 17, 2008 6.770 6.773 6.750 6.750 1,500 -0.20(-2.88%)
Sep 16, 2008 7.000 7.250 6.950 6.950 2,700 -0.05(-0.71%)
Sep 15, 2008 7.000 7.050 6.800 7.000 4,030 -0.10(-1.41%)
Sep 12, 2008 7.100 7.100 7.100 7.100 0 +0.05(+0.71%)
Sep 11, 2008 7.050 7.050 7.050 7.050 1,050 -0.02(-0.28%)
Sep 10, 2008 7.060 7.100 7.060 7.070 2,755 +0.01(+0.14%)
Sep 09, 2008 7.060 7.062 7.060 7.060 1,649 +0.00(+0.00%)
Sep 08, 2008 6.990 7.160 6.990 7.060 2,826 -0.03(-0.42%)
Sep 05, 2008 7.090 7.201 6.960 7.090 0 -0.01(-0.14%)
Sep 04, 2008 7.290 7.300 6.960 7.100 5,425 -0.15(-2.07%)
Sep 03, 2008 7.090 7.250 7.090 7.250 600 +0.10(+1.40%)
Sep 02, 2008 7.300 7.300 7.090 7.150 2,300 -0.01(-0.14%)
Aug 29, 2008 7.200 7.350 7.160 7.160 0 -0.09(-1.24%)
Aug 28, 2008 7.300 7.400 7.250 7.250 800 -0.24(-3.20%)
Aug 27, 2008 7.300 7.490 7.300 7.490 10,354 +0.19(+2.60%)
Aug 26, 2008 7.100 7.300 7.100 7.300 3,100 +0.08(+1.11%)
Aug 25, 2008 7.220 7.220 7.220 7.220 715 +0.07(+0.98%)
Aug 22, 2008 7.050 7.150 7.010 7.150 0 +0.10(+1.42%)
Aug 21, 2008 7.050 7.050 7.050 7.050 700 +0.00(+0.00%)
Aug 20, 2008 7.200 7.250 7.050 7.050 2,698 -0.15(-2.08%)
Aug 19, 2008 7.300 7.310 7.200 7.200 10,158 -0.10(-1.37%)
Aug 18, 2008 7.300 7.400 7.250 7.300 8,773 +0.05(+0.69%)
Aug 15, 2008 7.250 7.300 7.250 7.250 0 +0.05(+0.69%)
Aug 14, 2008 7.190 7.200 7.100 7.200 2,310 +0.10(+1.41%)
Aug 13, 2008 7.120 7.120 7.100 7.100 400 -0.10(-1.39%)
Aug 12, 2008 7.050 7.200 7.050 7.200 1,652 +0.09(+1.27%)
Aug 11, 2008 7.100 7.150 7.100 7.110 2,000 -0.05(-0.70%)
Aug 08, 2008 7.230 7.240 7.050 7.160 3,600 +0.09(+1.27%)
Aug 07, 2008 7.150 7.230 7.010 7.070 2,800 -0.16(-2.27%)
Aug 06, 2008 7.330 7.350 6.410 7.234 45,254 +1.13(+18.59%)
Aug 05, 2008 6.700 6.700 5.500 6.100 13,621 -0.90(-12.86%)
Aug 04, 2008 6.890 7.000 6.890 7.000 4,671 +0.10(+1.45%)
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.