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

Core Molding Technologies Inc (NY: CMT )

19.98 +0.20 (+1.01%)
Official Closing Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2008 7.100 7.200 7.050 7.070 6,400 -0.13(-1.81%)
Jan 30, 2008 7.050 7.200 7.000 7.200 6,000 +0.10(+1.41%)
Jan 29, 2008 6.920 7.100 6.920 7.100 18,632 +0.10(+1.41%)
Jan 28, 2008 7.000 7.080 6.950 7.001 5,100 -0.07(-0.97%)
Jan 25, 2008 7.000 7.100 7.000 7.070 3,500 +0.09(+1.23%)
Jan 24, 2008 7.000 7.100 6.950 6.984 12,200 -0.02(-0.23%)
Jan 23, 2008 6.900 7.100 6.850 7.000 17,000 -0.02(-0.28%)
Jan 22, 2008 6.970 7.020 6.790 7.020 11,300 -0.13(-1.82%)
Jan 21, 2008 7.060 7.200 7.060 7.150 0 +0.00(+0.00%)
Jan 18, 2008 7.060 7.200 7.060 7.150 8,400 -0.04(-0.56%)
Jan 17, 2008 7.100 7.200 7.100 7.190 6,300 -0.01(-0.14%)
Jan 16, 2008 7.100 7.200 7.100 7.200 12,100 +0.10(+1.41%)
Jan 15, 2008 7.100 7.150 7.100 7.100 26,300 +0.00(+0.00%)
Jan 14, 2008 7.100 7.130 7.100 7.100 15,800 +0.00(+0.00%)
Jan 11, 2008 7.150 7.190 7.100 7.100 4,600 +0.00(+0.00%)
Jan 10, 2008 7.100 7.240 7.100 7.100 2,300 -0.10(-1.39%)
Jan 09, 2008 7.110 7.200 7.100 7.200 7,400 +0.01(+0.14%)
Jan 08, 2008 7.150 7.250 7.100 7.190 11,400 -0.06(-0.83%)
Jan 07, 2008 7.000 7.250 7.000 7.250 8,300 +0.20(+2.84%)
Jan 04, 2008 7.050 7.240 7.050 7.050 23,890 -0.05(-0.70%)
Jan 03, 2008 7.050 7.150 7.050 7.100 7,900 +0.00(+0.00%)
Jan 02, 2008 7.000 7.150 7.000 7.100 6,700 +0.04(+0.57%)
Jan 01, 2008 7.000 7.070 7.000 7.060 0 +0.00(+0.00%)
Dec 31, 2007 7.000 7.070 7.000 7.060 13,700 +0.00(+0.00%)
Dec 28, 2007 7.010 7.200 6.990 7.060 18,100 -0.05(-0.70%)
Dec 27, 2007 7.000 7.150 7.000 7.110 4,125 +0.06(+0.85%)
Dec 26, 2007 6.960 7.210 6.960 7.050 13,600 -0.04(-0.56%)
Dec 24, 2007 7.000 7.100 6.900 7.090 2,600 +0.14(+2.01%)
Dec 21, 2007 7.000 7.070 6.950 6.950 16,700 -0.10(-1.42%)
Dec 20, 2007 7.050 7.100 7.020 7.050 3,000 -0.05(-0.70%)
Dec 19, 2007 6.950 7.120 6.950 7.100 9,500 +0.05(+0.71%)
Dec 18, 2007 7.000 7.150 7.000 7.050 18,800 +0.03(+0.43%)
Dec 17, 2007 7.000 7.090 7.000 7.020 9,800 -0.03(-0.43%)
Dec 14, 2007 7.000 7.100 6.960 7.050 11,900 +0.00(+0.00%)
Dec 13, 2007 7.000 7.060 7.000 7.050 3,900 +0.00(+0.00%)
Dec 12, 2007 7.000 7.100 6.870 7.050 8,400 +0.00(+0.00%)
Dec 11, 2007 7.000 7.100 7.000 7.050 9,400 +0.01(+0.14%)
Dec 10, 2007 7.050 7.090 7.010 7.040 3,800 -0.02(-0.28%)
Dec 07, 2007 7.100 7.110 7.030 7.060 3,700 +0.04(+0.57%)
Dec 06, 2007 7.100 7.160 7.020 7.020 5,700 -0.17(-2.36%)
Dec 05, 2007 7.020 7.190 7.010 7.190 1,000 +0.14(+1.99%)
Dec 04, 2007 7.210 7.220 7.030 7.050 3,900 -0.09(-1.26%)
Dec 03, 2007 7.000 7.150 7.000 7.140 12,500 +0.07(+0.99%)
Nov 30, 2007 7.050 7.200 7.050 7.070 1,000 -0.02(-0.28%)
Nov 29, 2007 7.050 7.100 7.000 7.090 4,300 +0.02(+0.28%)
Nov 28, 2007 7.110 7.150 7.050 7.070 4,350 -0.10(-1.39%)
Nov 27, 2007 6.980 7.170 6.980 7.170 4,800 +0.07(+0.99%)
Nov 26, 2007 7.100 7.140 7.000 7.100 9,100 -0.04(-0.56%)
Nov 23, 2007 7.180 7.180 7.050 7.140 1,500 -0.04(-0.56%)
Nov 21, 2007 7.050 7.240 7.000 7.180 5,300 +0.08(+1.13%)
Nov 20, 2007 7.000 7.350 6.850 7.100 27,500 +0.20(+2.90%)
Nov 19, 2007 6.890 7.100 6.800 6.900 26,200 +0.01(+0.15%)
Nov 16, 2007 6.920 7.010 6.860 6.890 26,600 -0.10(-1.43%)
Nov 15, 2007 7.000 7.010 6.955 6.990 3,300 +0.08(+1.16%)
Nov 14, 2007 6.750 7.000 6.750 6.910 18,900 +0.02(+0.29%)
Nov 13, 2007 6.950 6.950 6.800 6.890 16,500 -0.12(-1.71%)
Nov 12, 2007 6.990 7.080 6.960 7.010 4,800 -0.02(-0.28%)
Nov 09, 2007 7.000 7.090 6.950 7.030 14,200 +0.18(+2.63%)
Nov 08, 2007 7.000 7.150 6.850 6.850 113,600 -0.25(-3.52%)
Nov 07, 2007 7.000 7.100 6.990 7.100 7,340 +0.09(+1.28%)
Nov 06, 2007 7.300 7.300 6.980 7.010 47,800 -0.29(-3.97%)
Nov 05, 2007 7.170 7.420 7.170 7.300 10,800 -0.05(-0.68%)
Nov 02, 2007 7.300 7.420 7.210 7.350 15,600 +0.00(+0.00%)
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.