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 29, 2005 8.350 8.350 7.980 8.020 193,900 -0.37(-4.41%)
Jul 28, 2005 8.940 8.950 8.000 8.390 233,700 -0.55(-6.15%)
Jul 27, 2005 8.770 9.000 8.590 8.940 107,400 +0.17(+1.94%)
Jul 26, 2005 8.920 8.990 8.600 8.770 196,900 -0.15(-1.68%)
Jul 25, 2005 11.31 11.36 8.560 8.920 957,500 -2.38(-21.06%)
Jul 22, 2005 11.70 11.79 11.15 11.30 71,700 -0.40(-3.42%)
Jul 21, 2005 11.31 11.77 11.25 11.70 186,200 +0.60(+5.41%)
Jul 20, 2005 10.37 11.23 10.30 11.10 186,800 +0.63(+6.02%)
Jul 19, 2005 10.25 10.73 10.19 10.47 87,600 +0.29(+2.85%)
Jul 18, 2005 10.30 10.70 9.900 10.18 93,600 -0.25(-2.40%)
Jul 15, 2005 10.44 10.54 10.19 10.43 54,200 -0.11(-1.05%)
Jul 14, 2005 10.85 11.20 10.32 10.54 76,100 -0.21(-1.94%)
Jul 13, 2005 11.20 11.34 10.28 10.75 144,200 -0.45(-4.02%)
Jul 12, 2005 10.63 11.20 10.60 11.20 201,400 +0.67(+6.36%)
Jul 11, 2005 9.740 10.72 9.710 10.53 169,700 +0.88(+9.12%)
Jul 08, 2005 9.610 9.980 9.530 9.650 75,800 +0.04(+0.42%)
Jul 07, 2005 9.680 9.780 9.410 9.610 80,100 -0.14(-1.44%)
Jul 06, 2005 9.100 9.990 8.740 9.750 191,900 +0.75(+8.33%)
Jul 05, 2005 9.250 9.250 8.150 9.000 275,900 -0.30(-3.23%)
Jul 01, 2005 9.510 9.700 8.750 9.300 220,900 -0.41(-4.22%)
Jun 30, 2005 10.10 10.13 9.360 9.710 108,600 -0.42(-4.15%)
Jun 29, 2005 10.70 10.74 9.820 10.13 107,400 -0.47(-4.43%)
Jun 28, 2005 9.990 10.69 9.990 10.60 113,200 +0.77(+7.83%)
Jun 27, 2005 10.22 10.30 9.700 9.830 214,000 -0.42(-4.10%)
Jun 24, 2005 11.18 11.18 9.500 10.25 409,300 -0.93(-8.32%)
Jun 23, 2005 11.60 11.60 10.70 11.18 203,100 -0.41(-3.54%)
Jun 22, 2005 12.12 12.38 11.06 11.59 239,100 -0.48(-3.98%)
Jun 21, 2005 11.53 12.35 11.33 12.07 230,600 +0.74(+6.53%)
Jun 20, 2005 11.99 12.00 10.71 11.33 281,600 -0.46(-3.90%)
Jun 17, 2005 12.49 12.50 11.40 11.79 306,300 -0.65(-5.23%)
Jun 16, 2005 12.74 12.97 12.25 12.44 176,400 -0.30(-2.35%)
Jun 15, 2005 12.64 12.85 11.81 12.74 314,900 +0.34(+2.74%)
Jun 14, 2005 11.80 12.47 11.78 12.40 327,400 +0.80(+6.90%)
Jun 13, 2005 11.00 11.79 10.91 11.60 276,900 +0.64(+5.84%)
Jun 10, 2005 10.55 11.24 10.36 10.96 244,100 +0.41(+3.89%)
Jun 09, 2005 10.81 11.48 9.500 10.55 718,700 -0.29(-2.68%)
Jun 08, 2005 13.00 13.00 10.11 10.84 1,147,400 -2.01(-15.64%)
Jun 07, 2005 12.44 13.00 12.38 12.85 429,500 +0.91(+7.62%)
Jun 06, 2005 11.00 12.17 11.00 11.94 442,800 +1.14(+10.56%)
Jun 03, 2005 10.50 10.95 10.24 10.80 253,900 +0.58(+5.68%)
Jun 02, 2005 9.930 10.45 9.930 10.22 311,500 +0.38(+3.86%)
Jun 01, 2005 9.700 9.930 9.400 9.840 345,800 +0.44(+4.68%)
May 31, 2005 8.860 9.500 8.690 9.400 420,600 +1.01(+12.04%)
May 27, 2005 8.650 8.850 8.000 8.390 170,700 -0.23(-2.67%)
May 26, 2005 8.120 8.670 8.120 8.620 93,000 +0.51(+6.29%)
May 25, 2005 8.280 8.390 7.754 8.110 82,600 -0.27(-3.22%)
May 24, 2005 8.150 8.390 7.400 8.380 200,000 +0.16(+1.95%)
May 23, 2005 8.390 8.450 8.150 8.220 131,600 -0.03(-0.36%)
May 20, 2005 8.050 8.400 8.050 8.250 146,500 +0.20(+2.48%)
May 19, 2005 7.900 8.200 7.850 8.050 255,600 +0.34(+4.41%)
May 18, 2005 7.770 8.050 7.630 7.710 194,100 +0.09(+1.18%)
May 17, 2005 7.000 7.800 6.810 7.620 163,700 +0.59(+8.39%)
May 16, 2005 8.040 8.040 6.790 7.030 186,000 -0.28(-3.83%)
May 13, 2005 8.190 8.230 7.310 7.310 227,300 -0.84(-10.31%)
May 12, 2005 8.150 8.870 7.700 8.150 471,600 +0.57(+7.52%)
May 11, 2005 7.500 7.600 7.250 7.580 152,600 +0.33(+4.55%)
May 10, 2005 7.490 7.500 7.002 7.250 209,000 +0.39(+5.69%)
May 09, 2005 6.900 7.000 6.680 6.860 212,300 +0.20(+3.00%)
May 06, 2005 6.640 6.850 6.510 6.660 231,000 +0.17(+2.62%)
May 05, 2005 6.600 6.650 6.450 6.490 123,900 -0.07(-1.07%)
May 04, 2005 6.500 6.650 6.400 6.560 107,400 +0.01(+0.15%)
May 03, 2005 6.500 6.550 6.140 6.550 78,600 +0.07(+1.08%)
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.