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

Core Molding Technologies Inc (NY: CMT )

19.46 +0.47 (+2.47%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Jun 29, 2007 7.020 7.250 7.020 7.150 12,600 +0.05(+0.70%)
Jun 28, 2007 7.050 7.100 7.040 7.100 9,600 +0.00(+0.00%)
Jun 27, 2007 7.100 7.140 7.040 7.100 14,300 -0.10(-1.39%)
Jun 26, 2007 7.260 7.260 7.100 7.200 5,900 -0.04(-0.55%)
Jun 25, 2007 7.100 7.290 7.100 7.240 16,300 +0.06(+0.84%)
Jun 22, 2007 7.160 7.220 7.140 7.180 13,800 +0.04(+0.56%)
Jun 21, 2007 7.200 7.200 7.040 7.140 15,500 +0.13(+1.85%)
Jun 20, 2007 6.900 7.090 6.900 7.010 10,900 -0.03(-0.43%)
Jun 19, 2007 6.880 7.050 6.860 7.040 25,000 +0.07(+1.00%)
Jun 18, 2007 7.000 7.050 6.560 6.970 108,100 -0.01(-0.14%)
Jun 15, 2007 7.020 7.100 6.880 6.980 70,600 -0.07(-0.99%)
Jun 14, 2007 7.070 7.180 7.000 7.050 31,700 -0.01(-0.14%)
Jun 13, 2007 7.150 7.160 7.000 7.060 38,400 +0.01(+0.14%)
Jun 12, 2007 7.060 7.190 7.050 7.050 54,800 -0.03(-0.42%)
Jun 11, 2007 7.070 7.150 7.060 7.080 14,000 -0.03(-0.42%)
Jun 08, 2007 7.250 7.290 7.050 7.110 28,300 -0.12(-1.66%)
Jun 07, 2007 7.210 7.350 7.200 7.230 13,800 -0.02(-0.28%)
Jun 06, 2007 7.190 7.310 7.190 7.250 14,300 +0.00(+0.00%)
Jun 05, 2007 7.220 7.310 7.180 7.250 28,500 +0.03(+0.42%)
Jun 04, 2007 7.200 7.220 7.160 7.220 12,700 +0.00(+0.00%)
Jun 01, 2007 7.240 7.310 7.160 7.220 46,300 -0.02(-0.28%)
May 31, 2007 7.200 7.250 7.160 7.240 17,900 +0.07(+0.98%)
May 30, 2007 7.060 7.200 7.050 7.170 14,100 +0.02(+0.28%)
May 29, 2007 7.150 7.160 7.050 7.150 26,400 +0.05(+0.70%)
May 25, 2007 7.100 7.140 7.080 7.100 9,600 -0.05(-0.70%)
May 24, 2007 7.270 7.280 7.050 7.150 28,500 -0.13(-1.79%)
May 23, 2007 7.230 7.280 7.210 7.280 16,900 +0.04(+0.55%)
May 22, 2007 7.050 7.240 7.050 7.240 13,200 +0.13(+1.83%)
May 21, 2007 7.050 7.150 7.050 7.110 17,200 +0.00(+0.00%)
May 18, 2007 7.300 7.350 7.080 7.110 27,300 -0.24(-3.27%)
May 17, 2007 7.100 7.400 7.100 7.350 17,600 +0.18(+2.51%)
May 16, 2007 7.060 7.230 7.050 7.170 14,500 +0.07(+0.99%)
May 15, 2007 7.050 7.130 7.040 7.100 33,500 +0.04(+0.57%)
May 14, 2007 7.320 7.320 7.050 7.060 24,400 -0.15(-2.08%)
May 11, 2007 7.110 7.300 7.100 7.210 31,700 +0.06(+0.84%)
May 10, 2007 8.150 8.150 7.050 7.150 287,350 -1.07(-13.02%)
May 09, 2007 8.290 8.310 8.150 8.220 17,700 -0.04(-0.48%)
May 08, 2007 8.150 8.300 8.050 8.260 13,800 +0.09(+1.05%)
May 07, 2007 8.380 8.380 8.050 8.174 19,500 -0.22(-2.57%)
May 04, 2007 8.270 8.450 8.250 8.390 32,900 +0.13(+1.57%)
May 03, 2007 8.200 8.300 8.150 8.260 20,300 +0.09(+1.10%)
May 02, 2007 8.190 8.190 8.000 8.170 24,500 -0.06(-0.73%)
May 01, 2007 8.270 8.370 8.210 8.230 12,900 -0.02(-0.24%)
Apr 30, 2007 8.350 8.450 8.250 8.250 19,600 -0.07(-0.85%)
Apr 27, 2007 8.300 8.360 8.270 8.321 14,900 +0.06(+0.73%)
Apr 26, 2007 8.100 8.290 8.100 8.260 24,800 +0.21(+2.61%)
Apr 25, 2007 8.180 8.180 8.040 8.050 20,800 -0.01(-0.12%)
Apr 24, 2007 8.220 8.410 8.050 8.060 34,600 -0.16(-1.95%)
Apr 23, 2007 8.390 8.400 8.210 8.220 15,300 -0.15(-1.79%)
Apr 20, 2007 8.330 8.480 8.250 8.370 67,000 +0.09(+1.09%)
Apr 19, 2007 7.960 8.300 7.950 8.280 22,600 +0.31(+3.89%)
Apr 18, 2007 8.190 8.190 7.960 7.970 17,000 -0.16(-1.97%)
Apr 17, 2007 7.820 8.200 7.800 8.130 52,000 +0.26(+3.30%)
Apr 16, 2007 7.440 7.900 7.440 7.870 51,800 +0.51(+6.93%)
Apr 13, 2007 7.370 7.480 7.300 7.360 32,600 +0.06(+0.82%)
Apr 12, 2007 7.080 7.300 6.850 7.300 62,900 +0.28(+3.99%)
Apr 11, 2007 7.340 7.440 7.020 7.020 92,400 -0.26(-3.57%)
Apr 10, 2007 7.400 7.510 7.280 7.280 27,400 -0.13(-1.75%)
Apr 09, 2007 7.400 7.620 7.400 7.410 46,000 +0.00(+0.00%)
Apr 05, 2007 7.340 7.547 7.310 7.410 43,600 +0.04(+0.54%)
Apr 04, 2007 7.400 7.500 7.270 7.370 44,800 +0.02(+0.27%)
Apr 03, 2007 7.820 7.940 7.350 7.350 92,900 -0.47(-6.01%)
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.