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 (%)
Dec 30, 2005 7.330 7.690 7.330 7.650 122,600 +0.30(+4.08%)
Dec 29, 2005 6.730 7.400 6.650 7.350 180,600 +0.62(+9.21%)
Dec 28, 2005 6.360 6.730 6.350 6.730 80,800 +0.25(+3.86%)
Dec 27, 2005 6.550 6.790 6.350 6.480 177,700 -0.62(-8.73%)
Dec 23, 2005 7.200 7.230 7.080 7.100 44,000 -0.15(-2.07%)
Dec 22, 2005 7.250 7.500 7.070 7.250 52,000 -0.07(-0.96%)
Dec 21, 2005 7.500 7.500 7.250 7.320 42,400 -0.18(-2.40%)
Dec 20, 2005 7.700 7.710 7.360 7.500 40,900 -0.19(-2.47%)
Dec 19, 2005 7.400 7.700 7.300 7.690 78,500 +0.20(+2.67%)
Dec 16, 2005 7.540 7.790 7.010 7.490 194,100 -0.09(-1.19%)
Dec 15, 2005 8.200 8.490 7.460 7.580 199,700 -0.57(-6.99%)
Dec 14, 2005 8.750 8.750 8.130 8.150 99,900 -0.43(-5.01%)
Dec 13, 2005 8.220 8.650 8.030 8.580 103,900 +0.17(+2.02%)
Dec 12, 2005 8.300 8.740 8.300 8.410 97,900 +0.15(+1.81%)
Dec 09, 2005 8.250 8.500 7.948 8.260 100,400 +0.06(+0.73%)
Dec 08, 2005 8.750 8.750 7.900 8.200 175,700 -0.50(-5.75%)
Dec 07, 2005 8.650 8.800 8.140 8.700 177,300 +0.05(+0.58%)
Dec 06, 2005 9.250 9.400 8.600 8.650 205,200 -0.45(-4.95%)
Dec 05, 2005 8.500 9.200 8.500 9.100 358,900 +0.61(+7.18%)
Dec 02, 2005 7.840 8.900 7.810 8.490 452,600 +0.74(+9.55%)
Dec 01, 2005 6.900 7.750 6.900 7.750 218,800 +0.90(+13.14%)
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%)
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.