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 (%)
Feb 28, 2007 8.000 8.000 7.290 7.500 66,600 -0.44(-5.54%)
Feb 27, 2007 8.210 8.300 7.800 7.940 105,600 -0.40(-4.80%)
Feb 26, 2007 8.510 8.570 8.200 8.340 36,100 -0.25(-2.91%)
Feb 23, 2007 8.530 8.620 8.500 8.590 14,100 +0.04(+0.47%)
Feb 22, 2007 8.650 8.740 8.500 8.550 21,600 -0.04(-0.47%)
Feb 21, 2007 8.450 8.600 8.450 8.590 19,200 +0.04(+0.47%)
Feb 20, 2007 8.580 8.800 8.543 8.550 44,300 -0.02(-0.23%)
Feb 16, 2007 8.000 8.600 8.000 8.570 64,300 +0.26(+3.13%)
Feb 15, 2007 8.260 8.420 8.170 8.310 42,300 +0.02(+0.24%)
Feb 14, 2007 8.230 8.310 8.220 8.290 59,825 +0.09(+1.10%)
Feb 13, 2007 8.050 8.300 8.050 8.200 61,746 +0.16(+2.05%)
Feb 12, 2007 8.160 8.250 7.570 8.036 87,266 -0.12(-1.53%)
Feb 09, 2007 7.940 8.350 7.940 8.160 71,300 +0.28(+3.55%)
Feb 08, 2007 8.640 8.690 7.820 7.880 167,900 -0.80(-9.22%)
Feb 07, 2007 8.900 8.900 8.640 8.680 49,600 -0.17(-1.92%)
Feb 06, 2007 8.550 8.900 8.510 8.850 53,500 +0.20(+2.31%)
Feb 05, 2007 8.550 8.700 8.550 8.650 42,300 -0.05(-0.57%)
Feb 02, 2007 8.680 8.800 8.550 8.700 49,800 -0.05(-0.57%)
Feb 01, 2007 8.710 8.990 8.600 8.750 43,100 -0.02(-0.23%)
Jan 31, 2007 8.850 9.000 8.600 8.770 75,500 +0.08(+0.92%)
Jan 30, 2007 8.920 9.000 8.550 8.690 121,300 -0.31(-3.44%)
Jan 29, 2007 9.140 9.440 8.760 9.000 83,200 -0.19(-2.07%)
Jan 26, 2007 9.450 9.450 8.980 9.190 53,300 -0.10(-1.10%)
Jan 25, 2007 9.030 9.350 8.963 9.292 40,400 +0.31(+3.48%)
Jan 24, 2007 9.160 9.160 8.980 8.980 25,000 -0.17(-1.86%)
Jan 23, 2007 9.040 9.200 8.851 9.150 84,200 +0.11(+1.22%)
Jan 22, 2007 9.440 9.750 9.000 9.040 78,200 -0.40(-4.24%)
Jan 19, 2007 9.600 9.620 9.050 9.440 93,800 -0.26(-2.68%)
Jan 18, 2007 9.980 10.20 9.600 9.700 84,200 -0.27(-2.67%)
Jan 17, 2007 9.650 10.35 9.590 9.966 173,200 +0.46(+4.80%)
Jan 16, 2007 9.380 9.550 9.300 9.510 52,100 +0.14(+1.49%)
Jan 12, 2007 9.340 9.550 9.340 9.370 42,700 +0.03(+0.32%)
Jan 11, 2007 9.150 9.430 9.010 9.340 88,600 +0.19(+2.08%)
Jan 10, 2007 9.010 9.150 8.800 9.150 68,200 +0.09(+0.99%)
Jan 09, 2007 9.320 9.420 9.000 9.060 36,100 -0.12(-1.31%)
Jan 08, 2007 9.750 9.910 9.150 9.180 95,000 +0.08(+0.88%)
Jan 05, 2007 8.800 9.200 8.650 9.100 122,800 +0.19(+2.13%)
Jan 04, 2007 9.400 9.400 8.750 8.910 91,100 -0.43(-4.60%)
Jan 03, 2007 9.700 9.950 8.880 9.340 163,700 -0.31(-3.21%)
Dec 29, 2006 9.750 9.900 9.650 9.650 31,400 -0.20(-2.03%)
Dec 28, 2006 9.900 10.00 9.650 9.850 90,300 +0.32(+3.36%)
Dec 27, 2006 8.980 9.700 8.500 9.530 166,800 +0.57(+6.36%)
Dec 26, 2006 8.920 9.050 8.910 8.960 21,200 -0.05(-0.55%)
Dec 22, 2006 9.140 9.150 8.850 9.010 33,700 -0.14(-1.53%)
Dec 21, 2006 9.250 9.360 9.010 9.150 30,100 -0.10(-1.08%)
Dec 20, 2006 9.250 9.450 9.200 9.250 25,700 +0.09(+0.98%)
Dec 19, 2006 8.950 9.550 8.900 9.160 75,100 +0.06(+0.66%)
Dec 18, 2006 9.120 9.700 9.050 9.100 117,400 -0.01(-0.11%)
Dec 15, 2006 9.450 9.570 8.760 9.110 215,200 -0.44(-4.61%)
Dec 14, 2006 9.900 9.990 9.300 9.550 167,300 -0.35(-3.54%)
Dec 13, 2006 10.35 10.43 9.660 9.900 161,700 -0.41(-3.98%)
Dec 12, 2006 10.39 10.70 10.20 10.31 97,700 -0.07(-0.68%)
Dec 11, 2006 10.29 10.89 10.20 10.38 169,800 +0.22(+2.17%)
Dec 08, 2006 10.25 10.31 10.05 10.16 39,500 +0.02(+0.20%)
Dec 07, 2006 10.26 10.69 10.11 10.14 103,700 -0.08(-0.77%)
Dec 06, 2006 10.30 10.54 10.16 10.22 93,600 -0.26(-2.49%)
Dec 05, 2006 10.80 10.84 10.41 10.48 90,700 -0.32(-2.96%)
Dec 04, 2006 10.73 11.19 10.70 10.80 287,700 +0.12(+1.12%)
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.