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: 4:10 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 (%)
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%)
Nov 03, 2003 3.120 3.160 3.120 3.160 20,300 +0.05(+1.61%)
Oct 31, 2003 3.170 3.170 3.100 3.110 8,600 -0.06(-1.89%)
Oct 30, 2003 3.150 3.170 3.150 3.170 8,800 -0.10(-3.06%)
Oct 29, 2003 3.270 3.270 3.270 3.270 0 +0.01(+0.31%)
Oct 28, 2003 3.260 3.260 3.260 3.260 800 -0.07(-2.10%)
Oct 27, 2003 3.370 3.400 3.330 3.330 3,900 -0.06(-1.77%)
Oct 24, 2003 3.360 3.410 3.360 3.390 1,400 -0.01(-0.29%)
Oct 23, 2003 3.340 3.400 3.280 3.400 5,300 +0.13(+3.98%)
Oct 22, 2003 3.390 3.390 3.270 3.270 1,200 +0.06(+1.87%)
Oct 21, 2003 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Oct 20, 2003 3.210 3.210 3.210 3.210 2,000 -0.24(-6.96%)
Oct 17, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 16, 2003 3.350 3.400 3.350 3.450 8,500 +0.14(+4.23%)
Oct 15, 2003 3.310 3.310 3.310 3.310 600 +0.31(+10.33%)
Oct 14, 2003 3.390 3.390 3.300 3.000 7,300 -0.45(-13.04%)
Oct 13, 2003 3.420 3.450 3.400 3.450 9,600 +0.01(+0.29%)
Oct 10, 2003 3.300 3.440 3.280 3.440 17,400 +0.29(+9.21%)
Oct 09, 2003 3.100 3.250 3.100 3.150 29,600 +0.10(+3.28%)
Oct 08, 2003 2.960 3.050 2.960 3.050 4,900 +0.09(+3.04%)
Oct 07, 2003 2.750 2.990 2.750 2.960 19,600 +0.06(+2.07%)
Oct 06, 2003 3.000 3.000 2.900 2.900 2,300 -0.09(-3.01%)
Oct 03, 2003 2.920 3.100 2.920 2.990 6,500 +0.07(+2.40%)
Oct 02, 2003 2.860 3.000 2.860 2.920 19,200 +0.02(+0.69%)
Oct 01, 2003 3.070 3.070 2.900 2.900 19,200 -0.05(-1.69%)
Sep 30, 2003 2.950 2.950 2.950 2.950 6,500 +0.05(+1.72%)
Sep 29, 2003 2.900 2.900 2.900 2.900 0 +0.05(+1.75%)
Sep 26, 2003 2.950 2.980 2.980 2.850 12,000 -0.10(-3.39%)
Sep 25, 2003 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 24, 2003 3.000 3.120 2.970 2.950 24,100 -0.04(-1.34%)
Sep 23, 2003 2.990 2.990 2.990 2.990 18,800 -0.08(-2.61%)
Sep 22, 2003 3.080 3.100 3.080 3.070 22,500 +0.04(+1.32%)
Sep 19, 2003 3.080 3.080 3.030 3.030 1,100 -0.05(-1.62%)
Sep 18, 2003 3.080 3.080 3.080 3.080 700 +0.01(+0.33%)
Sep 17, 2003 3.000 3.070 3.000 3.070 5,200 +0.08(+2.68%)
Sep 16, 2003 2.920 3.000 2.920 2.990 6,800 +0.00(+0.00%)
Sep 15, 2003 2.910 2.990 2.910 2.990 4,700 -0.01(-0.33%)
Sep 12, 2003 3.040 3.040 3.000 3.000 3,300 +0.05(+1.69%)
Sep 11, 2003 2.910 3.070 2.910 2.950 3,200 -0.05(-1.67%)
Sep 10, 2003 3.100 3.100 2.950 3.000 29,900 -0.05(-1.64%)
Sep 09, 2003 3.100 3.100 3.050 3.050 1,100 -0.05(-1.61%)
Sep 08, 2003 2.970 3.100 2.960 3.100 6,100 +0.13(+4.38%)
Sep 05, 2003 3.050 3.050 2.970 2.970 3,600 -0.08(-2.62%)
Sep 04, 2003 3.070 3.080 3.000 3.050 9,300 +0.05(+1.67%)
Sep 03, 2003 3.060 3.070 2.950 3.000 13,400 -0.01(-0.33%)
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.