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 (%)
Aug 31, 2006 6.260 6.370 6.220 6.300 26,300 +0.08(+1.29%)
Aug 30, 2006 6.180 6.340 6.170 6.220 15,800 -0.01(-0.16%)
Aug 29, 2006 6.300 6.380 6.060 6.230 28,200 -0.13(-2.04%)
Aug 28, 2006 6.250 6.450 6.220 6.360 27,300 +0.12(+1.92%)
Aug 25, 2006 6.060 6.250 6.060 6.240 16,100 +0.09(+1.46%)
Aug 24, 2006 6.200 6.200 6.000 6.150 35,600 -0.06(-0.97%)
Aug 23, 2006 6.400 6.400 6.210 6.210 10,400 -0.14(-2.20%)
Aug 22, 2006 6.300 6.410 6.300 6.350 15,200 +0.03(+0.47%)
Aug 21, 2006 6.400 6.580 6.300 6.320 47,900 -0.03(-0.47%)
Aug 18, 2006 6.050 6.350 6.040 6.350 80,400 +0.32(+5.31%)
Aug 17, 2006 5.960 6.030 5.900 6.030 52,100 +0.08(+1.34%)
Aug 16, 2006 5.770 5.970 5.770 5.950 28,400 +0.15(+2.59%)
Aug 15, 2006 5.750 5.900 5.750 5.800 27,300 -0.10(-1.69%)
Aug 14, 2006 5.870 5.900 5.760 5.900 43,700 +0.10(+1.72%)
Aug 11, 2006 6.050 6.050 5.730 5.800 36,400 -0.18(-3.01%)
Aug 10, 2006 6.200 6.500 5.900 5.980 256,200 +0.35(+6.22%)
Aug 09, 2006 5.760 5.810 5.610 5.630 21,400 -0.17(-2.93%)
Aug 08, 2006 5.700 5.880 5.650 5.800 14,800 +0.10(+1.75%)
Aug 07, 2006 5.660 5.820 5.620 5.700 26,500 +0.01(+0.18%)
Aug 04, 2006 5.860 5.890 5.610 5.690 11,800 -0.13(-2.23%)
Aug 03, 2006 5.830 5.930 5.640 5.820 31,500 +0.09(+1.57%)
Aug 02, 2006 5.700 5.800 5.570 5.730 36,700 +0.07(+1.24%)
Aug 01, 2006 5.800 5.800 5.400 5.660 47,000 -0.23(-3.90%)
Jul 31, 2006 5.890 5.930 5.760 5.890 20,700 -0.01(-0.17%)
Jul 28, 2006 5.750 5.920 5.620 5.900 21,100 +0.10(+1.72%)
Jul 27, 2006 5.700 5.930 5.700 5.800 12,800 -0.09(-1.53%)
Jul 26, 2006 5.700 5.948 5.600 5.890 14,300 +0.19(+3.33%)
Jul 25, 2006 5.350 5.700 5.250 5.700 38,100 +0.27(+4.97%)
Jul 24, 2006 5.430 5.430 5.360 5.430 7,400 -0.05(-0.91%)
Jul 21, 2006 5.600 5.600 5.300 5.480 37,200 -0.19(-3.35%)
Jul 20, 2006 5.690 5.820 5.600 5.670 28,000 -0.03(-0.53%)
Jul 19, 2006 5.850 6.050 5.680 5.700 38,000 -0.25(-4.20%)
Jul 18, 2006 5.900 6.190 5.870 5.950 26,100 -0.05(-0.83%)
Jul 17, 2006 5.750 6.000 5.660 6.000 28,500 +0.35(+6.19%)
Jul 14, 2006 5.610 5.850 5.600 5.650 19,800 +0.02(+0.36%)
Jul 13, 2006 5.650 5.800 5.560 5.630 25,700 -0.15(-2.58%)
Jul 12, 2006 5.900 5.910 5.750 5.779 30,000 -0.08(-1.38%)
Jul 11, 2006 6.000 6.100 5.770 5.860 44,500 -0.13(-2.17%)
Jul 10, 2006 6.400 6.500 5.960 5.990 25,100 -0.36(-5.67%)
Jul 07, 2006 6.150 6.350 6.140 6.350 9,100 +0.19(+3.08%)
Jul 06, 2006 6.360 6.370 6.140 6.160 10,900 -0.28(-4.35%)
Jul 05, 2006 6.480 6.540 6.370 6.440 56,500 -0.04(-0.62%)
Jul 03, 2006 5.970 6.500 5.970 6.480 38,800 +0.54(+9.09%)
Jun 30, 2006 6.010 6.040 5.940 5.940 15,000 +0.01(+0.17%)
Jun 29, 2006 5.800 5.930 5.800 5.930 9,700 +0.15(+2.60%)
Jun 28, 2006 5.970 5.970 5.780 5.780 22,900 -0.17(-2.86%)
Jun 27, 2006 6.010 6.010 5.850 5.950 15,600 -0.08(-1.33%)
Jun 26, 2006 5.760 6.040 5.760 6.030 11,500 +0.16(+2.73%)
Jun 23, 2006 5.550 5.870 5.550 5.870 39,400 +0.24(+4.26%)
Jun 22, 2006 5.890 5.930 5.520 5.630 98,100 -0.29(-4.90%)
Jun 21, 2006 5.940 6.050 5.890 5.920 14,800 -0.03(-0.50%)
Jun 20, 2006 5.900 5.950 5.830 5.950 11,700 +0.05(+0.85%)
Jun 19, 2006 5.900 6.050 5.880 5.900 7,000 -0.14(-2.32%)
Jun 16, 2006 6.150 6.150 5.960 6.040 5,600 +0.04(+0.67%)
Jun 15, 2006 5.910 6.100 5.830 6.000 10,000 +0.16(+2.74%)
Jun 14, 2006 5.930 5.970 5.750 5.840 59,900 -0.14(-2.34%)
Jun 13, 2006 6.010 6.120 5.980 5.980 27,200 -0.07(-1.16%)
Jun 12, 2006 6.110 6.160 6.030 6.050 16,400 -0.10(-1.63%)
Jun 09, 2006 6.050 6.262 6.010 6.150 21,800 +0.00(+0.00%)
Jun 08, 2006 6.130 6.260 6.080 6.150 32,200 -0.03(-0.49%)
Jun 07, 2006 6.250 6.400 6.150 6.180 26,400 -0.06(-0.96%)
Jun 06, 2006 6.200 6.250 6.100 6.240 7,800 -0.01(-0.16%)
Jun 05, 2006 6.300 6.330 6.200 6.250 17,800 -0.04(-0.64%)
Jun 02, 2006 6.290 6.340 6.200 6.290 17,500 +0.04(+0.64%)
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.