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 30, 2008 6.000 6.300 5.900 5.920 21,750 -0.08(-1.33%)
Sep 29, 2008 6.300 6.300 6.000 6.000 12,150 -0.50(-7.69%)
Sep 26, 2008 6.557 6.557 6.500 6.500 0 +0.04(+0.62%)
Sep 25, 2008 6.610 6.750 6.450 6.460 3,201 -0.24(-3.58%)
Sep 24, 2008 6.413 6.900 6.413 6.700 23,000 +0.30(+4.69%)
Sep 23, 2008 6.600 6.600 6.400 6.400 20,942 -0.20(-3.03%)
Sep 22, 2008 6.900 6.900 6.300 6.600 4,600 -0.31(-4.43%)
Sep 19, 2008 6.850 7.000 6.850 6.906 0 +0.16(+2.31%)
Sep 18, 2008 6.750 6.850 6.750 6.750 7,567 +0.00(+0.00%)
Sep 17, 2008 6.770 6.773 6.750 6.750 1,500 -0.20(-2.88%)
Sep 16, 2008 7.000 7.250 6.950 6.950 2,700 -0.05(-0.71%)
Sep 15, 2008 7.000 7.050 6.800 7.000 4,030 -0.10(-1.41%)
Sep 12, 2008 7.100 7.100 7.100 7.100 0 +0.05(+0.71%)
Sep 11, 2008 7.050 7.050 7.050 7.050 1,050 -0.02(-0.28%)
Sep 10, 2008 7.060 7.100 7.060 7.070 2,755 +0.01(+0.14%)
Sep 09, 2008 7.060 7.062 7.060 7.060 1,649 +0.00(+0.00%)
Sep 08, 2008 6.990 7.160 6.990 7.060 2,826 -0.03(-0.42%)
Sep 05, 2008 7.090 7.201 6.960 7.090 0 -0.01(-0.14%)
Sep 04, 2008 7.290 7.300 6.960 7.100 5,425 -0.15(-2.07%)
Sep 03, 2008 7.090 7.250 7.090 7.250 600 +0.10(+1.40%)
Sep 02, 2008 7.300 7.300 7.090 7.150 2,300 -0.01(-0.14%)
Aug 29, 2008 7.200 7.350 7.160 7.160 0 -0.09(-1.24%)
Aug 28, 2008 7.300 7.400 7.250 7.250 800 -0.24(-3.20%)
Aug 27, 2008 7.300 7.490 7.300 7.490 10,354 +0.19(+2.60%)
Aug 26, 2008 7.100 7.300 7.100 7.300 3,100 +0.08(+1.11%)
Aug 25, 2008 7.220 7.220 7.220 7.220 715 +0.07(+0.98%)
Aug 22, 2008 7.050 7.150 7.010 7.150 0 +0.10(+1.42%)
Aug 21, 2008 7.050 7.050 7.050 7.050 700 +0.00(+0.00%)
Aug 20, 2008 7.200 7.250 7.050 7.050 2,698 -0.15(-2.08%)
Aug 19, 2008 7.300 7.310 7.200 7.200 10,158 -0.10(-1.37%)
Aug 18, 2008 7.300 7.400 7.250 7.300 8,773 +0.05(+0.69%)
Aug 15, 2008 7.250 7.300 7.250 7.250 0 +0.05(+0.69%)
Aug 14, 2008 7.190 7.200 7.100 7.200 2,310 +0.10(+1.41%)
Aug 13, 2008 7.120 7.120 7.100 7.100 400 -0.10(-1.39%)
Aug 12, 2008 7.050 7.200 7.050 7.200 1,652 +0.09(+1.27%)
Aug 11, 2008 7.100 7.150 7.100 7.110 2,000 -0.05(-0.70%)
Aug 08, 2008 7.230 7.240 7.050 7.160 3,600 +0.09(+1.27%)
Aug 07, 2008 7.150 7.230 7.010 7.070 2,800 -0.16(-2.27%)
Aug 06, 2008 7.330 7.350 6.410 7.234 45,254 +1.13(+18.59%)
Aug 05, 2008 6.700 6.700 5.500 6.100 13,621 -0.90(-12.86%)
Aug 04, 2008 6.890 7.000 6.890 7.000 4,671 +0.10(+1.45%)
Aug 01, 2008 6.900 6.900 6.900 6.900 100 +0.00(+0.00%)
Jul 31, 2008 6.710 6.900 6.710 6.900 700 +0.00(+0.00%)
Jul 30, 2008 6.900 6.900 6.900 6.900 100 +0.20(+2.99%)
Jul 29, 2008 6.700 6.700 6.449 6.700 11,210 +0.26(+4.04%)
Jul 28, 2008 6.450 6.450 6.400 6.440 480 -0.18(-2.72%)
Jul 25, 2008 6.500 6.620 6.390 6.620 1,100 -0.07(-1.05%)
Jul 24, 2008 6.750 6.750 6.690 6.690 200 -0.11(-1.62%)
Jul 23, 2008 6.500 6.800 6.500 6.800 4,260 +0.20(+3.03%)
Jul 22, 2008 6.740 6.740 6.400 6.600 700 +0.02(+0.30%)
Jul 21, 2008 6.860 7.090 6.300 6.580 3,700 -0.47(-6.67%)
Jul 18, 2008 6.900 7.050 6.900 7.050 400 -0.04(-0.56%)
Jul 17, 2008 7.070 7.090 7.000 7.090 41,600 +0.04(+0.57%)
Jul 16, 2008 7.050 7.050 7.050 7.050 3,200 -0.04(-0.56%)
Jul 15, 2008 7.050 7.090 7.050 7.090 6,850 +0.04(+0.57%)
Jul 14, 2008 7.000 7.070 7.000 7.050 3,000 -0.06(-0.84%)
Jul 11, 2008 7.110 7.110 7.050 7.110 700 -0.03(-0.42%)
Jul 10, 2008 7.050 7.140 7.050 7.140 330 +0.09(+1.28%)
Jul 09, 2008 7.050 7.070 7.050 7.050 5,000 +0.05(+0.71%)
Jul 08, 2008 7.050 7.060 6.890 7.000 2,656 -0.05(-0.76%)
Jul 07, 2008 6.950 7.053 6.950 7.053 1,300 +0.00(+0.05%)
Jul 04, 2008 7.050 7.050 7.050 7.050 200 +0.00(+0.00%)
Jul 03, 2008 7.050 7.050 7.050 7.050 200 -0.02(-0.28%)
Jul 02, 2008 7.050 7.070 7.050 7.070 900 +0.02(+0.28%)
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.