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 (%)
Jul 30, 2004 3.050 3.110 3.050 3.110 6,300 +0.06(+1.97%)
Jul 29, 2004 3.020 3.050 3.020 3.050 3,100 -0.02(-0.65%)
Jul 28, 2004 3.000 3.070 3.000 3.070 1,000 -0.04(-1.29%)
Jul 27, 2004 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Jul 26, 2004 3.110 3.110 3.110 3.110 100 +0.05(+1.63%)
Jul 23, 2004 3.110 3.110 3.000 3.060 4,400 -0.07(-2.24%)
Jul 22, 2004 3.220 3.230 3.100 3.130 2,100 -0.15(-4.57%)
Jul 21, 2004 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Jul 20, 2004 3.290 3.290 3.280 3.280 400 -0.02(-0.61%)
Jul 19, 2004 3.070 3.300 3.070 3.300 4,200 +0.24(+7.84%)
Jul 16, 2004 3.100 3.100 3.050 3.060 2,600 -0.14(-4.38%)
Jul 15, 2004 3.200 3.270 3.200 3.200 4,400 -0.04(-1.23%)
Jul 14, 2004 3.010 3.300 3.010 3.240 4,700 +0.22(+7.28%)
Jul 13, 2004 2.950 3.020 2.950 3.020 600 +0.05(+1.68%)
Jul 12, 2004 2.750 3.000 2.650 2.970 10,200 +0.02(+0.68%)
Jul 09, 2004 2.800 3.180 2.780 2.950 7,600 +0.10(+3.51%)
Jul 08, 2004 3.090 3.090 2.850 2.850 2,600 -0.24(-7.77%)
Jul 07, 2004 3.000 3.090 3.000 3.090 2,900 -0.01(-0.32%)
Jul 06, 2004 3.150 3.150 2.900 3.100 2,800 -0.14(-4.32%)
Jul 02, 2004 3.250 3.250 3.150 3.240 2,100 -0.01(-0.31%)
Jul 01, 2004 3.250 3.250 3.250 3.250 100 -0.20(-5.80%)
Jun 30, 2004 3.340 3.450 3.250 3.450 1,500 +0.01(+0.29%)
Jun 29, 2004 3.440 3.440 3.440 3.440 900 +0.00(+0.00%)
Jun 28, 2004 3.410 3.440 3.390 3.440 3,400 +0.03(+0.88%)
Jun 25, 2004 3.270 3.410 3.270 3.410 1,800 +0.06(+1.79%)
Jun 24, 2004 3.300 3.440 3.270 3.350 5,500 +0.03(+0.90%)
Jun 23, 2004 3.320 3.320 3.200 3.320 5,000 +0.02(+0.61%)
Jun 22, 2004 3.280 3.300 3.270 3.300 1,100 -0.05(-1.49%)
Jun 21, 2004 3.350 3.420 3.350 3.350 4,000 +0.00(+0.00%)
Jun 18, 2004 3.440 3.440 3.350 3.350 1,000 -0.09(-2.62%)
Jun 17, 2004 3.350 3.440 3.250 3.440 6,900 +0.07(+2.08%)
Jun 16, 2004 3.440 3.450 3.370 3.370 8,900 +0.00(+0.00%)
Jun 15, 2004 3.400 3.450 3.350 3.370 2,300 -0.03(-0.88%)
Jun 14, 2004 3.490 3.560 3.390 3.400 17,600 -0.06(-1.73%)
Jun 10, 2004 3.380 3.490 3.380 3.460 50,200 +0.11(+3.28%)
Jun 09, 2004 3.250 3.480 3.250 3.350 2,400 +0.00(+0.00%)
Jun 08, 2004 3.450 3.450 3.350 3.350 1,200 -0.10(-2.90%)
Jun 07, 2004 3.450 3.450 3.450 3.450 1,300 +0.10(+2.99%)
Jun 04, 2004 3.420 3.420 3.220 3.350 5,500 -0.02(-0.59%)
Jun 03, 2004 3.360 3.370 3.360 3.370 1,700 -0.07(-2.03%)
Jun 02, 2004 3.490 3.490 3.440 3.440 400 -0.06(-1.71%)
Jun 01, 2004 3.490 3.490 3.490 3.500 3,300 +0.00(+0.00%)
May 28, 2004 3.500 3.550 3.490 3.500 1,500 +0.10(+2.94%)
May 27, 2004 3.550 3.550 3.400 3.400 3,200 -0.17(-4.76%)
May 26, 2004 3.490 3.570 3.490 3.570 2,700 +0.08(+2.29%)
May 25, 2004 3.200 3.490 3.200 3.490 6,000 +0.21(+6.40%)
May 24, 2004 3.300 3.310 3.270 3.280 1,100 -0.10(-2.96%)
May 21, 2004 3.380 3.380 3.380 3.380 1,100 -0.07(-2.03%)
May 20, 2004 3.450 3.460 3.450 3.450 3,200 -0.09(-2.54%)
May 19, 2004 3.500 3.540 3.410 3.540 1,500 +0.04(+1.14%)
May 18, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
May 17, 2004 3.420 3.990 3.420 3.500 50,000 +0.03(+0.86%)
May 14, 2004 3.520 3.580 3.470 3.470 2,300 -0.11(-3.07%)
May 13, 2004 3.600 3.600 3.580 3.580 300 +0.04(+1.13%)
May 12, 2004 3.580 3.580 3.480 3.540 4,200 -0.04(-1.12%)
May 11, 2004 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
May 10, 2004 3.750 3.760 3.560 3.580 11,800 -0.07(-1.92%)
May 07, 2004 3.630 3.650 3.620 3.650 6,500 +0.02(+0.55%)
May 06, 2004 3.340 3.640 3.320 3.630 13,600 +0.33(+10.00%)
May 05, 2004 3.300 3.300 3.300 3.300 500 +0.06(+1.85%)
May 04, 2004 3.200 3.240 3.200 3.240 800 +0.04(+1.25%)
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.