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: 6:30 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 (%)
Nov 30, 2006 10.26 10.70 10.02 10.66 122,800 +0.65(+6.49%)
Nov 29, 2006 9.950 10.28 9.850 10.01 76,000 +0.17(+1.73%)
Nov 28, 2006 9.560 9.900 9.310 9.840 94,200 +0.18(+1.86%)
Nov 27, 2006 10.21 10.60 9.550 9.660 238,000 -0.40(-3.98%)
Nov 24, 2006 10.00 10.23 9.850 10.06 142,000 +0.24(+2.44%)
Nov 22, 2006 9.650 9.980 9.550 9.820 219,400 +0.39(+4.14%)
Nov 21, 2006 8.900 9.480 8.740 9.430 130,700 +0.58(+6.55%)
Nov 20, 2006 8.700 8.850 8.700 8.850 39,200 +0.00(+0.00%)
Nov 17, 2006 8.830 8.850 8.700 8.850 35,800 -0.10(-1.12%)
Nov 16, 2006 8.950 9.200 8.910 8.950 42,000 -0.19(-2.08%)
Nov 15, 2006 9.140 9.190 8.910 9.140 58,100 +0.08(+0.88%)
Nov 14, 2006 9.100 9.190 8.750 9.060 87,500 -0.03(-0.33%)
Nov 13, 2006 8.760 9.290 8.710 9.090 266,900 +0.39(+4.48%)
Nov 10, 2006 8.500 8.810 8.460 8.700 172,500 +0.25(+2.96%)
Nov 09, 2006 8.600 8.600 8.080 8.450 184,300 -0.02(-0.24%)
Nov 08, 2006 7.490 8.470 7.420 8.470 558,200 +1.52(+21.87%)
Nov 07, 2006 6.970 7.050 6.860 6.950 24,500 -0.13(-1.83%)
Nov 06, 2006 7.140 7.150 6.990 7.080 27,500 -0.13(-1.81%)
Nov 03, 2006 7.200 7.300 7.200 7.210 6,800 -0.06(-0.83%)
Nov 02, 2006 7.350 7.350 7.250 7.270 7,100 -0.06(-0.82%)
Nov 01, 2006 7.390 7.390 7.320 7.330 3,800 -0.07(-0.94%)
Oct 31, 2006 7.390 7.400 7.280 7.400 9,200 -0.08(-1.07%)
Oct 30, 2006 7.200 7.490 7.200 7.480 18,800 +0.23(+3.17%)
Oct 27, 2006 7.210 7.290 7.150 7.250 9,800 +0.07(+0.97%)
Oct 26, 2006 7.220 7.260 7.150 7.180 27,400 -0.09(-1.24%)
Oct 25, 2006 7.450 7.590 7.160 7.270 32,100 -0.20(-2.68%)
Oct 24, 2006 7.650 7.650 7.410 7.470 11,300 -0.13(-1.71%)
Oct 23, 2006 7.450 7.620 7.450 7.600 12,800 +0.17(+2.29%)
Oct 20, 2006 7.480 7.500 7.320 7.430 13,200 +0.04(+0.56%)
Oct 19, 2006 7.440 7.500 7.300 7.389 12,400 +0.03(+0.39%)
Oct 18, 2006 7.650 7.850 7.300 7.360 95,500 -0.23(-3.03%)
Oct 17, 2006 7.350 7.680 7.318 7.590 38,700 +0.34(+4.69%)
Oct 16, 2006 7.500 7.500 7.000 7.250 40,100 -0.24(-3.20%)
Oct 13, 2006 7.260 7.500 7.260 7.490 20,500 +0.20(+2.74%)
Oct 12, 2006 7.150 7.320 7.150 7.290 6,100 +0.06(+0.83%)
Oct 11, 2006 7.080 7.440 6.950 7.230 54,800 +0.15(+2.12%)
Oct 10, 2006 6.850 7.100 6.850 7.080 18,800 +0.18(+2.61%)
Oct 09, 2006 6.850 6.900 6.850 6.900 30,500 +0.11(+1.62%)
Oct 06, 2006 6.680 6.850 6.680 6.790 2,100 +0.13(+1.95%)
Oct 05, 2006 6.600 6.740 6.590 6.660 13,700 -0.03(-0.45%)
Oct 04, 2006 6.820 6.820 6.680 6.690 18,600 -0.23(-3.27%)
Oct 03, 2006 6.800 7.000 6.800 6.916 13,500 -0.04(-0.63%)
Oct 02, 2006 7.000 7.100 6.950 6.960 13,300 +0.06(+0.87%)
Sep 29, 2006 7.100 7.100 6.890 6.900 17,600 -0.13(-1.85%)
Sep 28, 2006 6.850 7.100 6.800 7.030 36,700 +0.23(+3.38%)
Sep 27, 2006 6.750 6.850 6.710 6.800 21,700 +0.05(+0.74%)
Sep 26, 2006 6.710 6.750 6.610 6.750 6,100 +0.03(+0.45%)
Sep 25, 2006 6.750 6.750 6.620 6.720 26,200 +0.01(+0.15%)
Sep 22, 2006 6.750 6.750 6.610 6.710 20,500 -0.02(-0.30%)
Sep 21, 2006 6.450 6.730 6.410 6.730 61,300 +0.33(+5.16%)
Sep 20, 2006 6.290 6.400 6.200 6.400 18,800 +0.10(+1.59%)
Sep 19, 2006 6.340 6.340 6.270 6.300 10,000 +0.04(+0.64%)
Sep 18, 2006 6.390 6.450 6.260 6.260 18,800 -0.09(-1.42%)
Sep 15, 2006 6.190 6.390 6.160 6.350 22,900 -0.04(-0.63%)
Sep 14, 2006 6.140 6.390 6.140 6.390 10,600 +0.24(+3.90%)
Sep 13, 2006 6.180 6.220 6.121 6.150 19,900 -0.05(-0.81%)
Sep 12, 2006 6.200 6.250 6.171 6.200 10,000 +0.05(+0.81%)
Sep 11, 2006 6.230 6.280 6.130 6.150 9,000 -0.13(-2.07%)
Sep 08, 2006 6.260 6.280 6.200 6.280 8,100 -0.03(-0.48%)
Sep 07, 2006 6.290 6.320 6.260 6.310 13,400 -0.01(-0.16%)
Sep 06, 2006 6.350 6.362 6.260 6.320 13,200 -0.04(-0.63%)
Sep 05, 2006 6.110 6.460 6.110 6.360 35,400 +0.16(+2.58%)
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.