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 (%)
Sep 29, 2006 7.100 7.100 6.890 6.900 17,600 -0.13(-1.85%)
Sep 28, 2006 6.850 7.100 6.800 7.030 36,700 +0.23(+3.38%)
Sep 27, 2006 6.750 6.850 6.710 6.800 21,700 +0.05(+0.74%)
Sep 26, 2006 6.710 6.750 6.610 6.750 6,100 +0.03(+0.45%)
Sep 25, 2006 6.750 6.750 6.620 6.720 26,200 +0.01(+0.15%)
Sep 22, 2006 6.750 6.750 6.610 6.710 20,500 -0.02(-0.30%)
Sep 21, 2006 6.450 6.730 6.410 6.730 61,300 +0.33(+5.16%)
Sep 20, 2006 6.290 6.400 6.200 6.400 18,800 +0.10(+1.59%)
Sep 19, 2006 6.340 6.340 6.270 6.300 10,000 +0.04(+0.64%)
Sep 18, 2006 6.390 6.450 6.260 6.260 18,800 -0.09(-1.42%)
Sep 15, 2006 6.190 6.390 6.160 6.350 22,900 -0.04(-0.63%)
Sep 14, 2006 6.140 6.390 6.140 6.390 10,600 +0.24(+3.90%)
Sep 13, 2006 6.180 6.220 6.121 6.150 19,900 -0.05(-0.81%)
Sep 12, 2006 6.200 6.250 6.171 6.200 10,000 +0.05(+0.81%)
Sep 11, 2006 6.230 6.280 6.130 6.150 9,000 -0.13(-2.07%)
Sep 08, 2006 6.260 6.280 6.200 6.280 8,100 -0.03(-0.48%)
Sep 07, 2006 6.290 6.320 6.260 6.310 13,400 -0.01(-0.16%)
Sep 06, 2006 6.350 6.362 6.260 6.320 13,200 -0.04(-0.63%)
Sep 05, 2006 6.110 6.460 6.110 6.360 35,400 +0.16(+2.58%)
Sep 01, 2006 6.310 6.370 6.200 6.200 43,300 -0.10(-1.59%)
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%)
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.