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

Core Molding Technologies Inc (NY: CMT )

19.92 +0.14 (+0.71%)
Streaming Delayed Price Updated: 3:47 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 (%)
Oct 31, 2007 7.400 7.480 7.340 7.340 14,600 -0.04(-0.54%)
Oct 30, 2007 7.350 7.650 7.300 7.380 6,500 -0.07(-0.94%)
Oct 29, 2007 7.400 7.450 7.350 7.450 4,200 +0.10(+1.36%)
Oct 26, 2007 7.300 7.430 7.300 7.350 3,700 -0.03(-0.41%)
Oct 25, 2007 7.350 7.380 7.300 7.380 1,400 +0.06(+0.82%)
Oct 24, 2007 7.100 7.360 7.100 7.320 7,500 -0.13(-1.74%)
Oct 23, 2007 7.450 7.480 7.420 7.450 4,000 +0.00(+0.00%)
Oct 22, 2007 7.400 7.500 7.400 7.450 8,500 +0.03(+0.40%)
Oct 19, 2007 7.570 7.570 7.360 7.420 12,900 -0.13(-1.72%)
Oct 18, 2007 7.530 7.620 7.450 7.550 10,000 +0.03(+0.40%)
Oct 17, 2007 7.500 7.600 7.500 7.520 18,200 +0.07(+0.94%)
Oct 16, 2007 7.450 7.500 7.400 7.450 22,100 -0.05(-0.67%)
Oct 15, 2007 7.530 7.550 7.450 7.500 18,800 +0.00(+0.00%)
Oct 12, 2007 7.500 7.550 7.470 7.500 5,700 -0.02(-0.27%)
Oct 11, 2007 7.520 7.520 7.450 7.520 7,400 +0.02(+0.27%)
Oct 10, 2007 7.450 7.650 7.450 7.500 9,100 +0.04(+0.54%)
Oct 09, 2007 7.450 7.550 7.450 7.460 7,800 +0.01(+0.13%)
Oct 08, 2007 7.250 7.520 7.250 7.450 5,200 +0.09(+1.22%)
Oct 05, 2007 7.210 7.410 7.210 7.360 8,700 +0.11(+1.52%)
Oct 04, 2007 7.310 7.310 7.210 7.250 25,100 -0.06(-0.82%)
Oct 03, 2007 7.300 7.330 7.300 7.310 11,400 -0.09(-1.22%)
Oct 02, 2007 7.210 7.470 7.210 7.400 7,000 +0.16(+2.21%)
Oct 01, 2007 7.600 7.710 7.210 7.240 9,300 -0.41(-5.36%)
Sep 28, 2007 7.630 7.680 7.630 7.650 3,000 +0.04(+0.53%)
Sep 27, 2007 7.560 7.610 7.560 7.610 2,800 +0.05(+0.66%)
Sep 26, 2007 7.250 7.560 7.200 7.560 19,600 +0.35(+4.82%)
Sep 25, 2007 7.260 7.260 7.210 7.212 10,100 -0.05(-0.66%)
Sep 24, 2007 7.300 7.370 7.250 7.260 7,200 -0.04(-0.55%)
Sep 21, 2007 7.280 7.325 7.200 7.300 4,600 +0.06(+0.83%)
Sep 20, 2007 7.200 7.250 7.200 7.240 6,700 +0.04(+0.56%)
Sep 19, 2007 7.150 7.240 7.150 7.200 4,700 +0.00(+0.00%)
Sep 18, 2007 7.150 7.200 7.150 7.200 5,500 +0.03(+0.42%)
Sep 17, 2007 7.120 7.170 7.120 7.170 16,400 +0.00(+0.00%)
Sep 14, 2007 7.100 7.170 7.050 7.170 13,900 +0.08(+1.13%)
Sep 13, 2007 7.060 7.120 7.050 7.090 8,300 -0.01(-0.14%)
Sep 12, 2007 7.080 7.130 7.080 7.100 3,400 -0.01(-0.14%)
Sep 11, 2007 7.050 7.110 7.000 7.110 16,500 +0.00(+0.00%)
Sep 10, 2007 7.040 7.130 7.040 7.110 3,300 +0.09(+1.28%)
Sep 07, 2007 6.900 7.030 6.900 7.020 3,200 -0.02(-0.28%)
Sep 06, 2007 7.000 7.050 6.970 7.040 4,300 -0.01(-0.20%)
Sep 05, 2007 7.170 7.170 6.920 7.054 6,000 -0.02(-0.23%)
Sep 04, 2007 6.900 7.100 6.900 7.070 15,200 +0.18(+2.61%)
Aug 31, 2007 6.850 6.900 6.830 6.890 4,000 -0.01(-0.14%)
Aug 30, 2007 6.820 6.900 6.790 6.900 18,900 -0.01(-0.14%)
Aug 29, 2007 6.920 6.930 6.910 6.910 5,600 -0.07(-1.00%)
Aug 28, 2007 7.050 7.170 6.980 6.980 10,300 -0.07(-0.99%)
Aug 27, 2007 6.970 7.070 6.950 7.050 5,400 +0.05(+0.71%)
Aug 24, 2007 7.010 7.100 6.970 7.000 14,500 +0.00(+0.00%)
Aug 23, 2007 6.930 7.100 6.920 7.000 20,100 +0.04(+0.57%)
Aug 22, 2007 7.090 7.100 6.950 6.960 4,900 -0.08(-1.14%)
Aug 21, 2007 6.800 7.090 6.800 7.040 11,700 +0.24(+3.53%)
Aug 20, 2007 6.840 6.940 6.780 6.800 14,300 +0.09(+1.34%)
Aug 17, 2007 7.250 7.250 6.700 6.710 36,700 -0.14(-2.04%)
Aug 16, 2007 7.090 7.110 6.700 6.850 31,900 -0.40(-5.52%)
Aug 15, 2007 7.100 7.250 7.070 7.250 16,200 +0.00(+0.00%)
Aug 14, 2007 7.200 7.250 7.150 7.250 7,400 +0.14(+1.97%)
Aug 13, 2007 7.140 7.300 7.100 7.110 32,900 +0.01(+0.14%)
Aug 10, 2007 7.290 7.290 7.000 7.100 92,100 -0.15(-2.07%)
Aug 09, 2007 7.500 7.530 7.250 7.250 14,900 -0.29(-3.85%)
Aug 08, 2007 7.350 7.620 7.270 7.540 15,200 +0.09(+1.21%)
Aug 07, 2007 7.430 7.490 7.370 7.450 4,100 -0.02(-0.27%)
Aug 06, 2007 7.410 7.610 7.410 7.470 17,500 +0.05(+0.67%)
Aug 03, 2007 7.420 7.520 7.400 7.420 12,300 -0.10(-1.33%)
Aug 02, 2007 7.400 7.560 7.400 7.520 13,400 +0.06(+0.80%)
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.