Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.320 6.690 6.210 6.640 92,900 +0.22(+3.43%)
Aug 30, 2005 6.310 6.530 6.200 6.420 91,400 -0.03(-0.47%)
Aug 29, 2005 6.470 6.680 6.110 6.450 132,500 -0.12(-1.83%)
Aug 26, 2005 6.730 6.730 6.300 6.570 116,600 -0.17(-2.52%)
Aug 25, 2005 6.600 6.750 6.510 6.740 84,200 +0.09(+1.35%)
Aug 24, 2005 7.220 7.220 6.540 6.650 247,500 -0.56(-7.77%)
Aug 23, 2005 7.050 7.400 7.050 7.210 254,900 +0.21(+3.00%)
Aug 22, 2005 6.300 7.000 6.300 7.000 459,800 +0.80(+12.90%)
Aug 19, 2005 5.700 6.340 5.520 6.200 312,400 +0.50(+8.77%)
Aug 18, 2005 5.930 6.000 5.500 5.700 186,800 -0.23(-3.88%)
Aug 17, 2005 6.150 6.250 5.800 5.930 164,900 -0.24(-3.89%)
Aug 16, 2005 6.250 6.400 5.920 6.170 137,700 -0.13(-2.06%)
Aug 15, 2005 6.900 6.900 6.000 6.300 209,800 -0.69(-9.87%)
Aug 12, 2005 7.050 7.050 6.840 6.990 61,800 -0.11(-1.55%)
Aug 11, 2005 6.960 7.270 6.940 7.100 76,600 +0.14(+2.01%)
Aug 10, 2005 6.830 7.180 6.800 6.960 83,800 +0.07(+1.02%)
Aug 09, 2005 7.100 7.110 6.660 6.890 144,200 -0.23(-3.23%)
Aug 08, 2005 7.700 7.700 7.050 7.120 135,600 -0.64(-8.25%)
Aug 05, 2005 7.700 7.800 7.500 7.760 94,000 +0.06(+0.78%)
Aug 04, 2005 7.350 8.140 7.350 7.700 756,600 +0.55(+7.69%)
Aug 03, 2005 6.750 7.430 6.750 7.150 194,700 +0.10(+1.42%)
Aug 02, 2005 8.150 8.150 7.000 7.050 654,600 -1.55(-18.02%)
Aug 01, 2005 8.020 8.740 8.020 8.600 211,600 +0.58(+7.23%)
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%)
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.