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 (%)
Nov 30, 2005 6.820 7.060 6.740 6.850 61,400 -0.10(-1.37%)
Nov 29, 2005 7.200 7.220 6.880 6.945 33,900 -0.15(-2.18%)
Nov 28, 2005 7.360 7.390 6.950 7.100 36,900 -0.30(-4.05%)
Nov 25, 2005 7.190 7.440 7.150 7.400 29,700 +0.20(+2.78%)
Nov 23, 2005 7.360 7.400 6.900 7.200 90,800 -0.17(-2.31%)
Nov 22, 2005 7.550 7.550 7.270 7.370 42,900 -0.08(-1.07%)
Nov 21, 2005 7.200 7.600 6.850 7.450 48,600 +0.16(+2.19%)
Nov 18, 2005 7.200 7.300 6.990 7.290 55,700 +0.13(+1.82%)
Nov 17, 2005 7.080 7.250 6.730 7.160 79,400 -0.08(-1.10%)
Nov 16, 2005 7.800 7.840 7.130 7.240 82,700 -0.40(-5.24%)
Nov 15, 2005 7.480 7.840 7.420 7.640 107,100 +0.29(+3.95%)
Nov 14, 2005 7.160 7.550 7.120 7.350 104,100 +0.19(+2.65%)
Nov 11, 2005 6.130 7.160 6.100 7.160 162,900 +0.79(+12.40%)
Nov 10, 2005 6.910 6.920 6.010 6.370 291,300 -0.68(-9.65%)
Nov 09, 2005 7.520 7.640 7.020 7.050 175,600 -0.48(-6.37%)
Nov 08, 2005 8.000 8.030 7.400 7.530 214,700 -0.36(-4.56%)
Nov 07, 2005 7.210 7.900 7.160 7.890 293,400 +0.86(+12.23%)
Nov 04, 2005 6.800 7.250 6.530 7.030 286,800 +0.31(+4.61%)
Nov 03, 2005 6.990 6.990 5.800 6.720 442,500 +1.21(+21.96%)
Nov 02, 2005 4.980 5.610 4.970 5.510 95,800 +0.63(+12.91%)
Nov 01, 2005 4.450 4.970 4.450 4.880 34,900 +0.43(+9.66%)
Oct 31, 2005 4.730 4.730 4.420 4.450 65,100 -0.28(-5.92%)
Oct 28, 2005 4.930 4.930 4.700 4.730 18,800 -0.23(-4.64%)
Oct 27, 2005 4.860 5.000 4.850 4.960 24,500 +0.03(+0.61%)
Oct 26, 2005 4.860 4.990 4.810 4.930 36,600 +0.13(+2.71%)
Oct 25, 2005 4.740 4.810 4.660 4.800 24,800 +0.11(+2.35%)
Oct 24, 2005 4.840 4.840 4.680 4.690 45,300 +0.01(+0.21%)
Oct 21, 2005 4.850 4.900 4.600 4.680 49,800 +0.08(+1.74%)
Oct 20, 2005 4.670 4.750 4.420 4.600 39,200 -0.07(-1.50%)
Oct 19, 2005 4.630 4.730 4.540 4.670 50,000 +0.04(+0.86%)
Oct 18, 2005 4.270 4.670 4.240 4.630 79,900 +0.36(+8.43%)
Oct 17, 2005 4.390 4.390 4.200 4.270 46,600 -0.13(-2.95%)
Oct 14, 2005 4.450 4.460 4.210 4.400 51,300 -0.10(-2.22%)
Oct 13, 2005 4.650 4.650 4.300 4.500 70,500 -0.25(-5.26%)
Oct 12, 2005 4.800 4.810 4.670 4.750 28,000 -0.15(-3.06%)
Oct 11, 2005 4.900 4.940 4.820 4.900 13,300 -0.05(-1.01%)
Oct 10, 2005 4.900 4.960 4.900 4.950 12,900 +0.01(+0.20%)
Oct 07, 2005 4.840 4.940 4.700 4.940 66,700 +0.17(+3.56%)
Oct 06, 2005 4.800 4.910 4.700 4.770 57,900 -0.07(-1.45%)
Oct 05, 2005 5.100 5.100 4.600 4.840 144,700 -0.36(-6.92%)
Oct 04, 2005 5.400 5.400 4.990 5.200 100,200 -0.24(-4.41%)
Oct 03, 2005 5.670 5.670 5.280 5.440 66,500 -0.23(-4.06%)
Sep 30, 2005 5.400 5.750 5.250 5.670 37,900 +0.09(+1.61%)
Sep 29, 2005 5.660 5.690 5.530 5.580 50,700 -0.11(-1.93%)
Sep 28, 2005 5.930 5.970 5.550 5.690 94,300 -0.29(-4.85%)
Sep 27, 2005 6.020 6.090 5.900 5.980 26,400 -0.12(-1.97%)
Sep 26, 2005 6.190 6.330 5.970 6.100 30,900 -0.08(-1.29%)
Sep 23, 2005 6.180 6.180 5.850 6.180 54,200 +0.15(+2.49%)
Sep 22, 2005 6.000 6.100 5.750 6.030 65,800 -0.09(-1.47%)
Sep 21, 2005 6.180 6.180 6.000 6.120 72,700 -0.02(-0.33%)
Sep 20, 2005 6.050 6.340 6.050 6.140 48,200 +0.04(+0.66%)
Sep 19, 2005 6.390 6.390 6.050 6.100 73,900 -0.24(-3.79%)
Sep 16, 2005 6.450 6.450 6.150 6.340 61,900 -0.14(-2.16%)
Sep 15, 2005 6.250 6.480 6.210 6.480 49,100 +0.23(+3.68%)
Sep 14, 2005 6.550 6.590 6.120 6.250 105,800 -0.36(-5.45%)
Sep 13, 2005 6.650 6.650 6.560 6.610 34,400 -0.04(-0.60%)
Sep 12, 2005 6.650 6.690 6.570 6.650 44,600 +0.06(+0.91%)
Sep 09, 2005 6.510 6.650 6.410 6.590 72,700 +0.09(+1.38%)
Sep 08, 2005 6.420 6.510 6.410 6.500 28,400 +0.03(+0.46%)
Sep 07, 2005 6.400 6.510 6.390 6.470 69,100 +0.09(+1.41%)
Sep 06, 2005 6.500 6.500 6.230 6.380 64,900 -0.13(-2.00%)
Sep 02, 2005 6.800 6.800 6.400 6.510 80,300 -0.34(-4.96%)
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.