Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Molding Technologies Inc (NY: CMT )

18.99 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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, 2013 9.620 9.620 9.370 9.580 5,155 -0.04(-0.42%)
Sep 27, 2013 9.540 9.640 9.500 9.620 18,787 +0.13(+1.37%)
Sep 26, 2013 9.440 9.600 9.270 9.490 21,281 +0.05(+0.53%)
Sep 25, 2013 9.438 9.440 9.400 9.440 1,731 +0.06(+0.64%)
Sep 24, 2013 9.300 9.430 9.200 9.380 13,834 +0.23(+2.51%)
Sep 23, 2013 9.110 9.300 9.110 9.150 14,114 +0.00(+0.00%)
Sep 20, 2013 9.160 9.230 9.150 9.150 6,671 -0.09(-0.97%)
Sep 19, 2013 9.250 9.426 9.200 9.240 7,234 +0.01(+0.11%)
Sep 18, 2013 9.100 9.330 9.100 9.230 2,218 -0.11(-1.18%)
Sep 17, 2013 9.410 9.410 9.220 9.340 13,744 -0.07(-0.74%)
Sep 16, 2013 9.450 9.500 9.350 9.410 5,625 -0.04(-0.42%)
Sep 13, 2013 9.290 9.460 9.290 9.450 9,140 +0.14(+1.50%)
Sep 12, 2013 9.320 9.470 9.270 9.310 4,597 -0.19(-2.00%)
Sep 11, 2013 9.500 9.500 9.140 9.500 18,429 +0.00(+0.00%)
Sep 10, 2013 9.440 9.500 9.236 9.500 26,087 +0.00(+0.00%)
Sep 09, 2013 9.370 9.500 9.110 9.500 86,515 +0.13(+1.39%)
Sep 06, 2013 9.250 9.394 9.250 9.370 19,067 +0.15(+1.63%)
Sep 05, 2013 9.450 9.450 9.220 9.220 3,812 -0.16(-1.71%)
Sep 04, 2013 9.490 9.490 9.379 9.380 8,804 -0.07(-0.74%)
Sep 03, 2013 9.270 9.470 9.270 9.450 19,275 +0.09(+0.96%)
Aug 30, 2013 9.390 9.400 9.330 9.360 9,162 -0.02(-0.21%)
Aug 29, 2013 9.380 9.380 9.288 9.380 3,036 +0.06(+0.64%)
Aug 28, 2013 9.330 9.400 9.160 9.320 5,351 +0.11(+1.19%)
Aug 27, 2013 9.100 9.240 9.100 9.210 5,106 +0.11(+1.21%)
Aug 26, 2013 9.170 9.300 9.100 9.100 7,316 -0.20(-2.15%)
Aug 23, 2013 9.300 9.390 9.300 9.300 7,975 -0.05(-0.53%)
Aug 22, 2013 9.300 9.450 9.300 9.350 1,494 +0.10(+1.08%)
Aug 21, 2013 9.290 9.360 9.240 9.250 2,561 +0.02(+0.22%)
Aug 20, 2013 9.370 9.500 9.210 9.230 16,027 -0.16(-1.70%)
Aug 19, 2013 9.370 9.400 9.260 9.390 16,367 +0.14(+1.51%)
Aug 16, 2013 9.205 9.250 8.500 9.250 695,799 -0.05(-0.54%)
Aug 15, 2013 9.250 9.300 9.250 9.300 436 +0.16(+1.75%)
Aug 14, 2013 9.250 9.250 9.090 9.140 33,855 -0.09(-0.98%)
Aug 13, 2013 9.100 9.339 9.050 9.230 22,077 +0.09(+0.98%)
Aug 12, 2013 9.190 9.230 9.000 9.140 71,660 -0.16(-1.72%)
Aug 09, 2013 9.101 9.370 9.060 9.300 6,877 +0.13(+1.42%)
Aug 08, 2013 9.150 9.250 9.000 9.170 5,624 -0.08(-0.86%)
Aug 07, 2013 9.280 9.300 9.220 9.250 613 -0.10(-1.07%)
Aug 06, 2013 9.200 9.355 9.060 9.350 5,806 +0.20(+2.19%)
Aug 05, 2013 9.150 9.290 9.090 9.150 1,550 +0.07(+0.77%)
Aug 02, 2013 9.120 9.209 9.030 9.080 9,550 -0.23(-2.47%)
Aug 01, 2013 9.310 9.420 9.310 9.310 5,543 +0.08(+0.87%)
Jul 31, 2013 9.300 9.437 9.230 9.230 832 -0.14(-1.49%)
Jul 30, 2013 9.380 9.455 9.230 9.370 7,829 -0.03(-0.32%)
Jul 29, 2013 9.420 9.420 9.130 9.400 4,133 +0.05(+0.53%)
Jul 26, 2013 9.450 9.450 9.125 9.350 2,543 -0.10(-1.06%)
Jul 25, 2013 9.380 9.450 9.380 9.450 2,225 +0.00(+0.00%)
Jul 24, 2013 9.360 9.500 9.280 9.450 31,587 +0.15(+1.61%)
Jul 23, 2013 9.250 9.358 9.250 9.300 6,127 +0.01(+0.11%)
Jul 22, 2013 9.360 9.360 9.250 9.290 7,700 +0.23(+2.54%)
Jul 19, 2013 9.160 9.160 9.010 9.060 2,889 -0.10(-1.09%)
Jul 18, 2013 9.050 9.210 9.050 9.160 6,702 +0.08(+0.88%)
Jul 17, 2013 9.000 9.100 9.000 9.080 2,956 +0.05(+0.55%)
Jul 16, 2013 9.060 9.120 8.990 9.030 2,125 +0.07(+0.78%)
Jul 15, 2013 8.960 9.020 8.960 8.960 1,594 +0.00(+0.00%)
Jul 12, 2013 8.920 9.020 8.910 8.960 5,705 +0.06(+0.67%)
Jul 11, 2013 8.819 8.910 8.810 8.900 1,579 +0.15(+1.71%)
Jul 10, 2013 8.740 8.790 8.720 8.750 4,091 +0.02(+0.23%)
Jul 09, 2013 8.890 8.920 8.600 8.730 12,800 -0.08(-0.91%)
Jul 08, 2013 8.890 8.890 8.750 8.810 13,343 -0.08(-0.90%)
Jul 05, 2013 8.850 8.890 8.780 8.890 1,771 +0.14(+1.60%)
Jul 03, 2013 8.860 8.890 8.750 8.750 1,141 -0.08(-0.91%)
Jul 02, 2013 8.730 8.870 8.730 8.830 13,403 +0.05(+0.57%)
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.