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 (%)
Dec 31, 2004 2.690 2.770 2.670 2.770 1,300 +0.07(+2.59%)
Dec 30, 2004 2.680 2.720 2.680 2.700 2,100 +0.03(+1.12%)
Dec 29, 2004 2.610 2.690 2.590 2.670 5,300 -0.03(-1.11%)
Dec 28, 2004 2.750 2.750 2.630 2.700 10,800 -0.08(-2.88%)
Dec 27, 2004 2.810 2.900 2.770 2.780 14,200 +0.03(+1.09%)
Dec 23, 2004 2.850 2.850 2.710 2.750 13,800 -0.14(-4.84%)
Dec 22, 2004 2.360 2.990 2.350 2.890 19,700 +0.54(+22.98%)
Dec 21, 2004 2.370 2.410 2.350 2.350 12,100 +0.02(+0.86%)
Dec 20, 2004 2.490 2.490 2.320 2.330 20,300 -0.17(-6.80%)
Dec 17, 2004 2.480 2.500 2.400 2.500 14,800 +0.00(+0.00%)
Dec 16, 2004 2.480 2.500 2.470 2.500 11,100 +0.06(+2.46%)
Dec 15, 2004 2.470 2.480 2.440 2.440 13,100 -0.01(-0.41%)
Dec 14, 2004 2.450 2.480 2.450 2.450 10,700 -0.02(-0.81%)
Dec 13, 2004 2.480 2.480 2.460 2.470 3,700 +0.02(+0.82%)
Dec 10, 2004 2.500 2.500 2.450 2.450 10,700 -0.05(-2.00%)
Dec 09, 2004 2.502 2.502 2.480 2.500 10,300 +0.01(+0.40%)
Dec 08, 2004 2.490 2.550 2.490 2.490 1,500 +0.00(+0.00%)
Dec 07, 2004 2.510 2.540 2.480 2.490 23,500 -0.10(-3.86%)
Dec 06, 2004 2.550 2.650 2.550 2.590 4,600 +0.08(+3.19%)
Dec 03, 2004 2.610 2.700 2.510 2.510 6,600 -0.02(-0.79%)
Dec 02, 2004 2.510 2.570 2.500 2.530 6,800 +0.02(+0.80%)
Dec 01, 2004 2.600 2.600 2.510 2.510 243,000 -0.16(-5.99%)
Nov 30, 2004 2.800 2.800 2.660 2.670 15,300 -0.03(-1.11%)
Nov 29, 2004 2.800 2.850 2.700 2.700 1,200 -0.12(-4.26%)
Nov 26, 2004 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Nov 24, 2004 2.750 2.820 2.700 2.820 3,600 +0.02(+0.71%)
Nov 23, 2004 2.820 2.840 2.750 2.800 13,000 -0.02(-0.71%)
Nov 22, 2004 2.880 3.050 2.820 2.820 10,400 -0.13(-4.41%)
Nov 19, 2004 2.850 2.950 2.850 2.950 1,400 +0.11(+3.87%)
Nov 18, 2004 2.820 2.900 2.820 2.840 2,500 -0.08(-2.74%)
Nov 17, 2004 3.050 3.050 2.920 2.920 10,700 -0.13(-4.26%)
Nov 16, 2004 2.990 3.050 2.990 3.050 6,300 +0.05(+1.67%)
Nov 15, 2004 3.030 3.030 2.930 3.000 5,300 -0.08(-2.60%)
Nov 12, 2004 3.000 3.080 2.920 3.080 2,800 +0.17(+5.84%)
Nov 11, 2004 3.100 3.100 2.800 2.910 10,600 -0.19(-6.13%)
Nov 10, 2004 2.950 3.100 2.950 3.100 14,400 +0.15(+5.08%)
Nov 09, 2004 2.950 3.000 2.920 2.950 13,700 +0.05(+1.72%)
Nov 08, 2004 2.900 3.038 2.800 2.900 20,900 +0.18(+6.62%)
Nov 05, 2004 3.000 3.050 2.720 2.720 28,900 -0.22(-7.48%)
Nov 04, 2004 2.520 2.950 2.520 2.940 28,200 +0.44(+17.60%)
Nov 03, 2004 2.320 2.500 2.320 2.500 1,500 +0.19(+8.23%)
Nov 02, 2004 2.450 2.450 2.310 2.310 1,400 -0.09(-3.75%)
Nov 01, 2004 2.500 2.510 2.400 2.400 3,300 -0.05(-2.04%)
Oct 29, 2004 2.520 2.550 2.400 2.450 11,800 -0.12(-4.67%)
Oct 28, 2004 2.570 2.570 2.570 2.570 300 -0.02(-0.77%)
Oct 27, 2004 2.650 2.650 2.500 2.590 2,600 -0.06(-2.26%)
Oct 26, 2004 2.660 2.660 2.650 2.650 3,400 +0.00(+0.00%)
Oct 25, 2004 2.740 2.740 2.650 2.650 2,300 -0.08(-2.93%)
Oct 22, 2004 2.630 2.730 2.630 2.730 700 +0.08(+3.02%)
Oct 21, 2004 2.650 2.650 2.650 2.650 200 -0.03(-1.12%)
Oct 20, 2004 2.631 2.680 2.631 2.680 200 -0.05(-1.83%)
Oct 19, 2004 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Oct 18, 2004 2.470 2.730 2.470 2.730 2,500 +0.28(+11.36%)
Oct 15, 2004 2.570 2.570 2.310 2.451 9,600 -0.07(-2.72%)
Oct 14, 2004 2.660 2.660 2.520 2.520 6,400 -0.24(-8.70%)
Oct 13, 2004 2.710 2.760 2.670 2.760 1,500 +0.06(+2.22%)
Oct 12, 2004 2.700 2.700 2.700 2.700 2,700 -0.11(-3.91%)
Oct 11, 2004 2.850 2.850 2.810 2.810 6,500 -0.04(-1.40%)
Oct 08, 2004 2.850 2.850 2.840 2.850 2,200 +0.01(+0.35%)
Oct 07, 2004 2.990 2.990 2.840 2.840 800 -0.16(-5.33%)
Oct 06, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 05, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 04, 2004 2.680 3.000 2.680 3.000 6,500 +0.22(+7.91%)
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.