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, 2018 7.670 7.940 7.410 7.800 60,100 +0.02(+0.26%)
Nov 29, 2018 7.370 7.800 7.350 7.780 38,924 +0.37(+4.99%)
Nov 28, 2018 7.550 7.550 7.350 7.410 25,049 +0.01(+0.14%)
Nov 27, 2018 7.260 7.530 7.200 7.400 51,766 -0.02(-0.27%)
Nov 26, 2018 7.680 7.680 7.100 7.420 8,502 -0.09(-1.20%)
Nov 23, 2018 7.700 7.700 7.150 7.510 7,200 +0.40(+5.63%)
Nov 21, 2018 7.110 7.110 7.110 0 -0.41(-5.45%)
Nov 20, 2018 7.020 7.630 6.923 7.520 24,959 +0.52(+7.43%)
Nov 19, 2018 6.950 7.205 6.950 7.000 17,462 -0.01(-0.14%)
Nov 16, 2018 7.170 7.230 6.970 7.010 8,500 -0.21(-2.91%)
Nov 15, 2018 7.470 7.623 7.100 7.220 23,777 -0.25(-3.35%)
Nov 14, 2018 7.560 7.660 7.350 7.470 28,425 +0.17(+2.33%)
Nov 13, 2018 7.120 7.680 6.755 7.300 15,177 +0.18(+2.53%)
Nov 12, 2018 7.500 7.907 6.970 7.120 31,281 -0.09(-1.25%)
Nov 09, 2018 6.560 7.300 6.560 7.210 13,500 +0.13(+1.84%)
Nov 08, 2018 7.060 7.465 7.010 7.080 28,832 -0.08(-1.12%)
Nov 07, 2018 7.250 7.720 7.080 7.160 28,191 -0.05(-0.69%)
Nov 06, 2018 7.110 7.300 7.110 7.210 10,709 +0.03(+0.42%)
Nov 05, 2018 6.980 7.470 6.980 7.180 5,606 +0.17(+2.43%)
Nov 02, 2018 7.320 7.595 6.730 7.010 85,600 -0.47(-6.28%)
Nov 01, 2018 7.010 7.480 6.980 7.480 12,336 +0.67(+9.84%)
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%)
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.