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

Core Molding Technologies Inc (NY: CMT )

19.71 -0.07 (-0.33%)
Streaming Delayed Price Updated: 2:46 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, 2012 7.030 7.050 7.020 7.020 1,622 -0.10(-1.40%)
Oct 26, 2012 7.080 7.120 7.120 7.120 2,200 +0.04(+0.56%)
Oct 25, 2012 7.070 7.100 7.031 7.080 1,562 +0.02(+0.28%)
Oct 24, 2012 7.020 7.060 6.990 7.060 6,592 +0.06(+0.86%)
Oct 23, 2012 7.100 7.100 6.990 7.000 3,200 -0.23(-3.18%)
Oct 19, 2012 7.280 7.370 7.200 7.230 4,615 +0.03(+0.42%)
Oct 18, 2012 7.110 7.200 7.080 7.200 1,546 +0.13(+1.84%)
Oct 17, 2012 6.930 7.200 6.910 7.070 29,933 +0.16(+2.32%)
Oct 16, 2012 7.050 7.050 6.900 6.910 5,020 -0.14(-1.99%)
Oct 15, 2012 7.110 7.179 7.000 7.050 9,872 -0.01(-0.14%)
Oct 12, 2012 7.100 7.100 7.060 7.060 4,000 -0.04(-0.56%)
Oct 11, 2012 7.120 7.120 7.100 7.100 3,200 +0.00(+0.00%)
Oct 10, 2012 7.150 7.200 7.100 7.100 5,017 -0.06(-0.84%)
Oct 09, 2012 7.320 7.320 7.150 7.160 7,597 -0.21(-2.85%)
Oct 08, 2012 7.370 7.370 7.370 7.370 450 -0.01(-0.14%)
Oct 05, 2012 7.320 7.440 7.320 7.380 6,391 +0.08(+1.10%)
Oct 04, 2012 7.200 7.300 7.200 7.300 1,523 +0.03(+0.41%)
Oct 03, 2012 7.230 7.300 7.150 7.270 11,589 +0.17(+2.39%)
Oct 02, 2012 7.310 7.350 7.100 7.100 16,056 -0.24(-3.27%)
Oct 01, 2012 7.390 7.400 7.310 7.340 7,103 -0.01(-0.11%)
Sep 28, 2012 7.320 7.348 7.300 7.348 8,900 +0.03(+0.38%)
Sep 27, 2012 7.350 7.360 7.300 7.320 6,125 -0.03(-0.41%)
Sep 26, 2012 7.380 7.380 7.350 7.350 27,368 -0.06(-0.81%)
Sep 25, 2012 7.400 7.450 7.350 7.410 4,272 -0.09(-1.20%)
Sep 24, 2012 7.410 7.500 7.410 7.500 1,850 +0.05(+0.67%)
Sep 21, 2012 7.400 7.450 7.400 7.450 8,980 +0.02(+0.27%)
Sep 20, 2012 7.540 7.540 7.400 7.430 30,259 -0.12(-1.59%)
Sep 19, 2012 7.550 7.550 7.462 7.550 22,944 -0.08(-1.05%)
Sep 18, 2012 7.580 7.630 7.570 7.630 1,600 +0.08(+1.06%)
Sep 17, 2012 7.700 7.700 7.500 7.550 6,645 -0.14(-1.82%)
Sep 14, 2012 7.730 7.750 7.600 7.690 12,697 -0.04(-0.52%)
Sep 13, 2012 7.533 7.748 7.533 7.730 5,900 +0.14(+1.84%)
Sep 12, 2012 7.590 7.610 7.540 7.590 6,963 +0.05(+0.66%)
Sep 11, 2012 7.450 7.590 7.450 7.540 9,797 +0.09(+1.21%)
Sep 10, 2012 7.420 7.450 7.420 7.450 2,850 +0.01(+0.12%)
Sep 07, 2012 7.420 7.490 7.400 7.441 9,441 -0.01(-0.12%)
Sep 06, 2012 7.410 7.490 7.400 7.450 4,704 +0.00(+0.00%)
Sep 05, 2012 7.400 7.450 7.400 7.450 1,800 +0.00(+0.00%)
Sep 04, 2012 7.490 7.500 7.370 7.450 5,096 -0.01(-0.13%)
Aug 31, 2012 7.490 7.490 7.350 7.460 6,353 +0.08(+1.08%)
Aug 30, 2012 7.450 7.460 7.380 7.380 6,163 -0.09(-1.20%)
Aug 29, 2012 7.490 7.490 7.350 7.470 1,086 +0.12(+1.63%)
Aug 27, 2012 7.370 7.370 7.270 7.350 10,343 -0.03(-0.41%)
Aug 24, 2012 7.440 7.450 7.270 7.380 3,072 -0.03(-0.40%)
Aug 23, 2012 7.640 7.640 7.400 7.410 12,218 -0.23(-3.01%)
Aug 22, 2012 7.800 7.800 7.600 7.640 1,526 -0.20(-2.55%)
Aug 21, 2012 7.815 7.840 7.815 7.840 392 +0.07(+0.88%)
Aug 20, 2012 7.810 7.810 7.710 7.771 3,425 +0.01(+0.15%)
Aug 17, 2012 7.620 7.760 7.620 7.760 1,167 +0.14(+1.84%)
Aug 16, 2012 7.510 7.670 7.500 7.620 8,411 +0.04(+0.53%)
Aug 15, 2012 7.630 7.710 7.570 7.580 5,822 +0.02(+0.26%)
Aug 14, 2012 7.580 7.620 7.470 7.560 4,663 +0.02(+0.27%)
Aug 13, 2012 7.400 7.610 7.400 7.540 2,962 +0.04(+0.53%)
Aug 10, 2012 7.330 7.500 7.330 7.500 10,612 +0.03(+0.40%)
Aug 09, 2012 7.500 7.660 7.360 7.470 51,942 -0.13(-1.71%)
Aug 08, 2012 7.890 7.890 7.500 7.600 14,151 -0.15(-1.94%)
Aug 07, 2012 8.000 8.000 7.440 7.750 16,169 -0.24(-2.99%)
Aug 06, 2012 8.010 8.210 7.950 7.989 19,426 -0.01(-0.14%)
Aug 03, 2012 7.860 8.050 7.860 8.000 2,300 +0.09(+1.14%)
Aug 02, 2012 7.860 7.990 7.850 7.910 8,120 +0.06(+0.76%)
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.