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: 8:00 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, 2013 6.950 7.060 6.935 7.060 6,715 +0.06(+0.86%)
Jan 30, 2013 6.830 7.000 6.830 7.000 10,395 +0.14(+1.99%)
Jan 29, 2013 6.944 6.980 6.830 6.864 11,905 -0.12(-1.67%)
Jan 28, 2013 6.750 6.990 6.750 6.980 13,318 +0.25(+3.71%)
Jan 25, 2013 6.639 6.750 6.639 6.730 6,949 +0.13(+1.97%)
Jan 24, 2013 6.510 6.610 6.510 6.600 23,932 +0.14(+2.23%)
Jan 23, 2013 6.460 6.510 6.410 6.456 3,767 +0.04(+0.56%)
Jan 22, 2013 6.750 6.750 6.350 6.420 132,898 -0.26(-3.89%)
Jan 18, 2013 6.890 6.890 6.660 6.680 12,385 -0.18(-2.62%)
Jan 17, 2013 6.910 6.940 6.850 6.860 2,811 -0.09(-1.29%)
Jan 16, 2013 6.990 7.000 6.550 6.950 36,325 +0.28(+4.20%)
Jan 15, 2013 6.550 6.670 6.460 6.670 13,170 +0.07(+1.06%)
Jan 14, 2013 6.560 6.600 6.560 6.600 920 +0.06(+0.92%)
Jan 11, 2013 6.660 6.660 6.510 6.540 26,649 -0.14(-2.10%)
Jan 10, 2013 6.757 6.780 6.600 6.680 16,573 -0.02(-0.30%)
Jan 09, 2013 6.650 6.900 6.650 6.700 12,869 +0.23(+3.55%)
Jan 08, 2013 6.550 6.560 6.450 6.470 22,201 -0.06(-0.92%)
Jan 07, 2013 6.650 6.700 6.501 6.530 27,583 -0.11(-1.66%)
Jan 04, 2013 6.750 6.760 6.600 6.640 18,600 -0.12(-1.78%)
Jan 03, 2013 6.740 6.760 6.700 6.760 9,442 +0.01(+0.15%)
Jan 02, 2013 6.690 6.770 6.581 6.750 15,739 +0.17(+2.56%)
Dec 31, 2012 6.550 6.600 6.550 6.581 2,052 +0.01(+0.17%)
Dec 28, 2012 6.650 6.650 6.500 6.570 7,810 -0.09(-1.35%)
Dec 27, 2012 6.700 6.700 6.620 6.660 1,777 -0.13(-1.91%)
Dec 26, 2012 6.800 6.890 6.580 6.790 3,534 +0.14(+2.11%)
Dec 24, 2012 6.800 6.800 6.500 6.650 15,947 -0.20(-2.92%)
Dec 21, 2012 6.850 6.850 6.850 6.850 200 -0.05(-0.72%)
Dec 20, 2012 6.800 6.900 6.700 6.900 9,561 +0.13(+1.91%)
Dec 19, 2012 6.850 6.850 6.771 6.771 1,540 -0.01(-0.14%)
Dec 18, 2012 6.860 6.950 6.770 6.780 3,180 +0.01(+0.15%)
Dec 17, 2012 6.820 6.900 6.770 6.770 7,440 -0.05(-0.73%)
Dec 14, 2012 6.850 6.850 6.820 6.820 975 -0.12(-1.73%)
Dec 13, 2012 6.920 6.950 6.900 6.940 12,583 -0.04(-0.57%)
Dec 12, 2012 6.620 6.980 6.620 6.980 7,729 +0.30(+4.51%)
Dec 11, 2012 6.680 6.718 6.610 6.679 10,124 +0.02(+0.29%)
Dec 10, 2012 6.610 6.680 6.610 6.660 23,766 +0.05(+0.76%)
Dec 07, 2012 6.830 6.830 6.600 6.610 16,368 -0.21(-3.08%)
Dec 06, 2012 6.820 6.820 6.820 6.820 450 -0.06(-0.87%)
Dec 05, 2012 6.830 6.974 6.830 6.880 6,018 +0.03(+0.44%)
Dec 04, 2012 6.900 6.900 6.750 6.850 9,372 +0.00(+0.00%)
Nov 30, 2012 6.850 6.850 6.850 6.850 303 +0.00(+0.00%)
Nov 29, 2012 6.850 6.910 6.850 6.850 3,289 -0.01(-0.15%)
Nov 28, 2012 6.760 6.860 6.760 6.860 1,772 +0.07(+1.03%)
Nov 27, 2012 6.650 6.790 6.650 6.790 4,300 +0.06(+0.89%)
Nov 26, 2012 7.190 7.190 6.650 6.730 4,200 +0.06(+0.90%)
Nov 23, 2012 6.520 6.720 6.520 6.670 4,251 +0.14(+2.14%)
Nov 21, 2012 6.610 6.610 6.530 6.530 3,257 -0.07(-1.05%)
Nov 20, 2012 6.640 6.640 6.590 6.599 315 -0.09(-1.36%)
Nov 19, 2012 6.690 6.690 6.690 6.690 325 -0.00(-0.00%)
Nov 16, 2012 6.780 6.780 6.650 6.690 15,309 -0.13(-1.91%)
Nov 15, 2012 6.922 6.922 6.700 6.820 12,305 -0.17(-2.43%)
Nov 14, 2012 6.950 6.990 6.920 6.990 4,721 +0.04(+0.58%)
Nov 13, 2012 6.961 7.050 6.950 6.950 9,368 -0.01(-0.14%)
Nov 12, 2012 6.960 6.990 6.950 6.960 3,821 -0.03(-0.43%)
Nov 09, 2012 6.950 7.000 6.920 6.990 15,577 -0.03(-0.43%)
Nov 08, 2012 6.900 7.020 6.850 7.020 64,646 +0.07(+1.01%)
Nov 07, 2012 6.960 6.960 6.950 6.950 4,178 -0.02(-0.29%)
Nov 06, 2012 6.940 7.080 6.940 6.970 8,577 -0.02(-0.29%)
Nov 05, 2012 7.080 7.080 6.990 6.990 10,772 -0.05(-0.71%)
Nov 02, 2012 7.030 7.052 6.980 7.040 52,530 -0.01(-0.14%)
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.