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

Core Molding Technologies Inc (NY: CMT )

20.05 +0.44 (+2.24%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 7.000 7.000 6.850 6.900 5,926 -0.36(-4.96%)
Apr 29, 2008 7.000 7.260 7.000 7.260 7,934 +0.27(+3.86%)
Apr 28, 2008 6.590 7.000 6.590 6.990 8,228 -0.06(-0.85%)
Apr 25, 2008 7.050 7.150 7.050 7.050 1,100 -0.05(-0.70%)
Apr 24, 2008 7.050 7.100 7.050 7.100 1,500 -0.02(-0.28%)
Apr 23, 2008 7.030 7.120 7.030 7.120 1,500 +0.04(+0.56%)
Apr 22, 2008 6.990 7.080 6.990 7.080 1,300 +0.03(+0.43%)
Apr 21, 2008 6.900 7.050 6.900 7.050 7,280 +0.05(+0.71%)
Apr 18, 2008 6.950 7.050 6.900 7.000 19,070 +0.00(+0.00%)
Apr 17, 2008 6.900 7.050 6.900 7.000 4,534 +0.05(+0.72%)
Apr 16, 2008 6.950 7.080 6.950 6.950 20,582 +0.03(+0.43%)
Apr 15, 2008 7.100 7.100 6.750 6.920 54,350 -0.13(-1.84%)
Apr 14, 2008 7.050 7.100 7.050 7.050 8,700 +0.00(+0.00%)
Apr 11, 2008 7.050 7.080 7.050 7.050 8,600 +0.00(+0.00%)
Apr 10, 2008 7.050 7.080 7.050 7.050 2,900 +0.00(+0.00%)
Apr 09, 2008 7.000 7.070 7.000 7.050 2,500 +0.00(+0.00%)
Apr 08, 2008 6.910 7.080 6.910 7.050 3,400 +0.20(+2.92%)
Apr 07, 2008 7.000 7.080 6.850 6.850 1,700 -0.15(-2.14%)
Apr 04, 2008 6.850 7.060 6.850 7.000 1,400 -0.05(-0.71%)
Apr 03, 2008 7.050 7.150 7.050 7.050 13,600 +0.00(+0.00%)
Apr 02, 2008 6.940 7.100 6.910 7.050 4,300 -0.10(-1.40%)
Apr 01, 2008 7.070 7.200 7.050 7.150 1,300 +0.05(+0.70%)
Mar 31, 2008 7.100 7.100 7.100 7.100 100 +0.05(+0.71%)
Mar 28, 2008 7.100 7.150 7.050 7.050 3,737 -0.15(-2.08%)
Mar 27, 2008 7.100 7.200 7.000 7.200 1,200 +0.10(+1.41%)
Mar 26, 2008 7.460 7.460 7.100 7.100 12,300 -0.14(-1.93%)
Mar 25, 2008 7.050 7.240 7.050 7.240 300 +0.19(+2.70%)
Mar 24, 2008 7.050 7.200 7.000 7.050 6,100 -0.05(-0.70%)
Mar 21, 2008 7.050 7.150 7.000 7.100 1,500 +0.00(+0.00%)
Mar 20, 2008 7.050 7.150 7.000 7.100 1,500 +0.10(+1.43%)
Mar 19, 2008 7.050 7.230 7.000 7.000 12,200 -0.00(-0.00%)
Mar 18, 2008 6.840 7.100 6.640 7.000 22,700 +0.06(+0.87%)
Mar 17, 2008 7.010 7.350 6.800 6.940 9,800 -0.06(-0.86%)
Mar 14, 2008 7.050 7.450 6.530 7.000 44,300 -0.20(-2.78%)
Mar 13, 2008 7.250 7.300 7.050 7.200 6,300 -0.30(-4.00%)
Mar 12, 2008 7.490 7.500 7.440 7.500 900 +0.10(+1.35%)
Mar 11, 2008 7.200 7.400 7.050 7.400 2,800 +0.50(+7.25%)
Mar 10, 2008 7.080 7.180 6.790 6.900 13,300 -0.41(-5.61%)
Mar 07, 2008 7.200 7.310 7.100 7.310 1,100 -0.04(-0.54%)
Mar 06, 2008 7.300 7.650 7.200 7.350 4,100 -0.15(-2.00%)
Mar 05, 2008 7.200 7.500 7.050 7.500 3,600 +0.02(+0.27%)
Mar 04, 2008 7.780 7.900 7.000 7.480 6,500 -0.22(-2.86%)
Mar 03, 2008 7.000 7.740 7.000 7.700 21,801 +0.66(+9.38%)
Feb 29, 2008 7.000 7.100 7.000 7.040 600 -0.03(-0.42%)
Feb 28, 2008 7.000 7.080 6.480 7.070 1,300 +0.12(+1.73%)
Feb 27, 2008 6.900 6.960 6.900 6.950 4,824 -0.09(-1.28%)
Feb 26, 2008 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Feb 25, 2008 7.050 7.110 6.900 7.040 6,100 -0.10(-1.40%)
Feb 22, 2008 7.090 7.150 7.090 7.140 1,775 +0.09(+1.28%)
Feb 21, 2008 7.050 7.050 7.050 7.050 600 -0.13(-1.81%)
Feb 20, 2008 7.030 7.200 7.030 7.180 5,000 +0.03(+0.42%)
Feb 19, 2008 7.180 7.200 7.000 7.150 4,900 +0.00(+0.00%)
Feb 18, 2008 6.990 7.190 6.990 7.150 0 +0.00(+0.00%)
Feb 15, 2008 6.990 7.190 6.990 7.150 3,000 +0.09(+1.27%)
Feb 14, 2008 7.040 7.140 7.020 7.060 3,800 +0.01(+0.14%)
Feb 13, 2008 7.260 7.330 6.710 7.050 16,800 -0.15(-2.08%)
Feb 12, 2008 7.000 7.250 7.000 7.200 27,300 +0.14(+1.98%)
Feb 11, 2008 7.000 7.170 7.000 7.060 29,800 +0.04(+0.57%)
Feb 08, 2008 7.050 7.110 7.020 7.020 6,500 -0.01(-0.14%)
Feb 07, 2008 7.050 7.110 6.970 7.030 17,000 -0.02(-0.28%)
Feb 06, 2008 7.000 7.110 7.000 7.050 3,600 +0.03(+0.43%)
Feb 05, 2008 7.040 7.250 7.000 7.020 3,500 -0.05(-0.71%)
Feb 04, 2008 7.000 7.120 7.000 7.070 12,200 +0.06(+0.86%)
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.