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

Core Molding Technologies Inc (NY: CMT )

19.00 +0.11 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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, 2007 7.050 7.200 7.050 7.070 1,000 -0.02(-0.28%)
Nov 29, 2007 7.050 7.100 7.000 7.090 4,300 +0.02(+0.28%)
Nov 28, 2007 7.110 7.150 7.050 7.070 4,350 -0.10(-1.39%)
Nov 27, 2007 6.980 7.170 6.980 7.170 4,800 +0.07(+0.99%)
Nov 26, 2007 7.100 7.140 7.000 7.100 9,100 -0.04(-0.56%)
Nov 23, 2007 7.180 7.180 7.050 7.140 1,500 -0.04(-0.56%)
Nov 21, 2007 7.050 7.240 7.000 7.180 5,300 +0.08(+1.13%)
Nov 20, 2007 7.000 7.350 6.850 7.100 27,500 +0.20(+2.90%)
Nov 19, 2007 6.890 7.100 6.800 6.900 26,200 +0.01(+0.15%)
Nov 16, 2007 6.920 7.010 6.860 6.890 26,600 -0.10(-1.43%)
Nov 15, 2007 7.000 7.010 6.955 6.990 3,300 +0.08(+1.16%)
Nov 14, 2007 6.750 7.000 6.750 6.910 18,900 +0.02(+0.29%)
Nov 13, 2007 6.950 6.950 6.800 6.890 16,500 -0.12(-1.71%)
Nov 12, 2007 6.990 7.080 6.960 7.010 4,800 -0.02(-0.28%)
Nov 09, 2007 7.000 7.090 6.950 7.030 14,200 +0.18(+2.63%)
Nov 08, 2007 7.000 7.150 6.850 6.850 113,600 -0.25(-3.52%)
Nov 07, 2007 7.000 7.100 6.990 7.100 7,340 +0.09(+1.28%)
Nov 06, 2007 7.300 7.300 6.980 7.010 47,800 -0.29(-3.97%)
Nov 05, 2007 7.170 7.420 7.170 7.300 10,800 -0.05(-0.68%)
Nov 02, 2007 7.300 7.420 7.210 7.350 15,600 +0.00(+0.00%)
Nov 01, 2007 7.350 7.500 7.350 7.350 4,500 +0.01(+0.14%)
Oct 31, 2007 7.400 7.480 7.340 7.340 14,600 -0.04(-0.54%)
Oct 30, 2007 7.350 7.650 7.300 7.380 6,500 -0.07(-0.94%)
Oct 29, 2007 7.400 7.450 7.350 7.450 4,200 +0.10(+1.36%)
Oct 26, 2007 7.300 7.430 7.300 7.350 3,700 -0.03(-0.41%)
Oct 25, 2007 7.350 7.380 7.300 7.380 1,400 +0.06(+0.82%)
Oct 24, 2007 7.100 7.360 7.100 7.320 7,500 -0.13(-1.74%)
Oct 23, 2007 7.450 7.480 7.420 7.450 4,000 +0.00(+0.00%)
Oct 22, 2007 7.400 7.500 7.400 7.450 8,500 +0.03(+0.40%)
Oct 19, 2007 7.570 7.570 7.360 7.420 12,900 -0.13(-1.72%)
Oct 18, 2007 7.530 7.620 7.450 7.550 10,000 +0.03(+0.40%)
Oct 17, 2007 7.500 7.600 7.500 7.520 18,200 +0.07(+0.94%)
Oct 16, 2007 7.450 7.500 7.400 7.450 22,100 -0.05(-0.67%)
Oct 15, 2007 7.530 7.550 7.450 7.500 18,800 +0.00(+0.00%)
Oct 12, 2007 7.500 7.550 7.470 7.500 5,700 -0.02(-0.27%)
Oct 11, 2007 7.520 7.520 7.450 7.520 7,400 +0.02(+0.27%)
Oct 10, 2007 7.450 7.650 7.450 7.500 9,100 +0.04(+0.54%)
Oct 09, 2007 7.450 7.550 7.450 7.460 7,800 +0.01(+0.13%)
Oct 08, 2007 7.250 7.520 7.250 7.450 5,200 +0.09(+1.22%)
Oct 05, 2007 7.210 7.410 7.210 7.360 8,700 +0.11(+1.52%)
Oct 04, 2007 7.310 7.310 7.210 7.250 25,100 -0.06(-0.82%)
Oct 03, 2007 7.300 7.330 7.300 7.310 11,400 -0.09(-1.22%)
Oct 02, 2007 7.210 7.470 7.210 7.400 7,000 +0.16(+2.21%)
Oct 01, 2007 7.600 7.710 7.210 7.240 9,300 -0.41(-5.36%)
Sep 28, 2007 7.630 7.680 7.630 7.650 3,000 +0.04(+0.53%)
Sep 27, 2007 7.560 7.610 7.560 7.610 2,800 +0.05(+0.66%)
Sep 26, 2007 7.250 7.560 7.200 7.560 19,600 +0.35(+4.82%)
Sep 25, 2007 7.260 7.260 7.210 7.212 10,100 -0.05(-0.66%)
Sep 24, 2007 7.300 7.370 7.250 7.260 7,200 -0.04(-0.55%)
Sep 21, 2007 7.280 7.325 7.200 7.300 4,600 +0.06(+0.83%)
Sep 20, 2007 7.200 7.250 7.200 7.240 6,700 +0.04(+0.56%)
Sep 19, 2007 7.150 7.240 7.150 7.200 4,700 +0.00(+0.00%)
Sep 18, 2007 7.150 7.200 7.150 7.200 5,500 +0.03(+0.42%)
Sep 17, 2007 7.120 7.170 7.120 7.170 16,400 +0.00(+0.00%)
Sep 14, 2007 7.100 7.170 7.050 7.170 13,900 +0.08(+1.13%)
Sep 13, 2007 7.060 7.120 7.050 7.090 8,300 -0.01(-0.14%)
Sep 12, 2007 7.080 7.130 7.080 7.100 3,400 -0.01(-0.14%)
Sep 11, 2007 7.050 7.110 7.000 7.110 16,500 +0.00(+0.00%)
Sep 10, 2007 7.040 7.130 7.040 7.110 3,300 +0.09(+1.28%)
Sep 07, 2007 6.900 7.030 6.900 7.020 3,200 -0.02(-0.28%)
Sep 06, 2007 7.000 7.050 6.970 7.040 4,300 -0.01(-0.20%)
Sep 05, 2007 7.170 7.170 6.920 7.054 6,000 -0.02(-0.23%)
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.