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

Core Molding Technologies Inc (NY: CMT )

18.99 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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, 2018 6.870 7.020 6.810 6.810 25,008 -0.11(-1.59%)
Oct 30, 2018 7.060 7.060 6.810 6.920 2,741 -0.05(-0.72%)
Oct 29, 2018 7.110 7.163 6.800 6.970 40,098 -0.18(-2.52%)
Oct 26, 2018 7.390 7.390 6.720 7.150 20,300 +0.35(+5.15%)
Oct 25, 2018 7.000 7.005 6.700 6.800 14,820 -0.20(-2.86%)
Oct 24, 2018 6.950 7.030 6.910 7.000 23,068 +0.15(+2.19%)
Oct 23, 2018 7.000 7.740 6.850 6.850 24,459 -0.17(-2.42%)
Oct 22, 2018 7.110 7.250 6.990 7.020 11,422 -0.16(-2.23%)
Oct 19, 2018 7.040 7.260 6.950 7.180 23,800 +0.10(+1.41%)
Oct 18, 2018 8.100 8.100 6.990 7.080 40,091 -0.69(-8.88%)
Oct 17, 2018 6.650 8.580 6.520 7.770 223,248 +1.05(+15.62%)
Oct 16, 2018 6.640 6.798 6.533 6.720 25,794 +0.08(+1.20%)
Oct 15, 2018 6.590 6.726 6.500 6.640 26,603 +0.05(+0.76%)
Oct 12, 2018 6.600 6.880 6.500 6.590 106,800 -0.01(-0.15%)
Oct 11, 2018 6.410 6.700 6.410 6.600 78,560 +0.20(+3.12%)
Oct 10, 2018 6.600 6.650 6.400 6.400 14,099 -0.19(-2.88%)
Oct 09, 2018 6.560 6.640 6.440 6.590 24,452 -0.08(-1.20%)
Oct 08, 2018 6.880 6.880 6.520 6.670 18,603 -0.02(-0.30%)
Oct 05, 2018 6.930 6.930 6.600 6.690 16,300 +0.07(+1.06%)
Oct 04, 2018 6.600 6.890 6.600 6.620 76,402 +0.17(+2.64%)
Oct 03, 2018 6.370 6.846 6.370 6.450 56,021 +0.05(+0.78%)
Oct 02, 2018 6.640 6.835 6.400 6.400 25,374 -0.29(-4.33%)
Oct 01, 2018 6.800 7.180 6.560 6.690 81,391 +0.02(+0.30%)
Sep 28, 2018 6.850 7.300 6.580 6.670 241,100 -0.17(-2.49%)
Sep 27, 2018 6.950 7.300 6.830 6.840 64,523 -0.06(-0.87%)
Sep 26, 2018 7.150 7.160 6.900 6.900 18,443 -0.26(-3.63%)
Sep 25, 2018 7.300 7.480 7.160 7.160 59,259 -0.24(-3.24%)
Sep 24, 2018 7.500 7.644 7.400 7.400 63,207 -0.10(-1.33%)
Sep 21, 2018 7.630 7.750 7.450 7.500 55,600 -0.25(-3.23%)
Sep 20, 2018 7.750 7.850 7.670 7.750 48,737 +0.00(+0.00%)
Sep 19, 2018 8.000 8.300 7.700 7.750 230,825 -0.26(-3.25%)
Sep 18, 2018 7.940 8.145 7.850 8.010 41,326 +0.16(+2.04%)
Sep 17, 2018 7.670 8.540 7.670 7.850 16,124 +0.04(+0.51%)
Sep 14, 2018 8.000 8.140 7.810 7.810 45,400 -0.15(-1.88%)
Sep 13, 2018 8.438 8.438 7.950 7.960 62,834 -0.30(-3.63%)
Sep 12, 2018 8.510 8.650 8.200 8.260 23,790 -0.38(-4.40%)
Sep 11, 2018 9.090 9.146 8.470 8.640 28,169 -0.32(-3.57%)
Sep 10, 2018 9.520 9.520 8.960 8.960 19,939 -0.56(-5.88%)
Sep 07, 2018 9.430 9.610 9.240 9.520 36,500 +0.12(+1.28%)
Sep 06, 2018 9.390 9.574 9.355 9.400 38,402 +0.20(+2.17%)
Sep 05, 2018 9.310 9.370 9.200 9.200 51,930 -0.04(-0.43%)
Sep 04, 2018 9.210 9.460 9.200 9.240 34,343 +0.07(+0.76%)
Aug 31, 2018 9.170 9.170 9.170 0 -0.07(-0.76%)
Aug 30, 2018 9.360 9.650 9.240 9.240 38,689 -0.06(-0.65%)
Aug 29, 2018 9.340 9.610 9.300 9.300 26,971 -0.06(-0.64%)
Aug 28, 2018 9.400 9.670 9.360 9.360 28,588 -0.07(-0.74%)
Aug 27, 2018 9.650 9.741 9.430 9.430 199,965 -0.16(-1.67%)
Aug 24, 2018 9.400 9.760 9.400 9.590 25,000 +0.20(+2.13%)
Aug 23, 2018 9.550 9.814 9.390 9.390 21,993 -0.29(-3.00%)
Aug 22, 2018 9.650 9.870 9.510 9.680 12,704 -0.05(-0.51%)
Aug 21, 2018 9.550 9.850 9.500 9.730 26,108 +0.18(+1.88%)
Aug 20, 2018 9.630 10.57 9.460 9.550 64,972 -0.20(-2.05%)
Aug 17, 2018 9.750 10.40 9.600 9.750 89,900 +0.20(+2.09%)
Aug 16, 2018 9.300 9.730 9.300 9.550 64,700 +0.30(+3.24%)
Aug 15, 2018 9.460 9.460 9.250 9.250 17,357 -0.15(-1.60%)
Aug 14, 2018 9.500 9.600 9.250 9.400 21,983 -0.16(-1.67%)
Aug 13, 2018 9.450 9.890 9.360 9.560 135,455 +0.16(+1.70%)
Aug 10, 2018 9.970 10.10 9.020 9.400 409,800 -0.53(-5.34%)
Aug 09, 2018 9.400 10.00 9.400 9.930 81,164 +0.13(+1.33%)
Aug 08, 2018 13.13 13.13 9.420 9.800 259,457 -3.88(-28.36%)
Aug 07, 2018 13.63 13.85 13.37 13.68 24,819 +0.26(+1.94%)
Aug 06, 2018 13.80 14.11 13.32 13.42 47,441 +0.07(+0.52%)
Aug 03, 2018 13.63 13.94 13.17 13.35 20,100 +0.33(+2.53%)
Aug 02, 2018 13.19 13.27 13.00 13.02 9,063 -0.28(-2.11%)
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.