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 (%)
Nov 30, 2010 5.080 5.080 5.050 5.050 6,624 -0.07(-1.37%)
Nov 29, 2010 5.120 5.120 5.120 5.120 436 -0.01(-0.19%)
Nov 26, 2010 5.000 5.160 5.000 5.130 2,177 +0.14(+2.81%)
Nov 24, 2010 4.819 4.990 4.990 4.990 4,401 +0.08(+1.63%)
Nov 23, 2010 5.000 5.090 4.910 4.910 871 -0.01(-0.20%)
Nov 22, 2010 4.810 5.000 4.810 4.920 5,000 +0.20(+4.24%)
Nov 19, 2010 4.640 4.720 4.640 4.720 2,815 +0.08(+1.72%)
Nov 18, 2010 4.650 4.690 4.630 4.640 1,700 +0.12(+2.65%)
Nov 17, 2010 4.570 4.570 4.520 4.520 1,221 +0.07(+1.57%)
Nov 16, 2010 4.590 4.590 4.450 4.450 5,440 -0.15(-3.26%)
Nov 15, 2010 4.720 4.730 4.600 4.600 3,045 -0.05(-1.07%)
Nov 12, 2010 4.380 4.650 4.380 4.650 5,118 +0.27(+6.16%)
Nov 11, 2010 5.230 5.230 4.290 4.380 49,557 -0.82(-15.77%)
Nov 09, 2010 5.500 5.200 5.200 5.200 5,000 -0.20(-3.70%)
Nov 08, 2010 5.500 5.500 5.400 5.400 4,200 +0.02(+0.37%)
Nov 05, 2010 5.040 5.380 5.040 5.380 11,622 +0.34(+6.75%)
Nov 04, 2010 4.840 5.040 4.751 5.040 4,589 +0.24(+5.00%)
Nov 03, 2010 4.810 4.810 4.800 4.800 575 +0.06(+1.27%)
Nov 02, 2010 4.800 4.800 4.740 4.740 500 -0.02(-0.42%)
Nov 01, 2010 4.700 4.999 4.690 4.760 3,100 +0.03(+0.63%)
Oct 28, 2010 4.960 4.730 4.730 4.730 5,500 -0.23(-4.56%)
Oct 27, 2010 4.970 5.020 4.940 4.956 5,700 -0.11(-2.25%)
Oct 25, 2010 5.090 5.280 5.010 5.070 4,300 -0.03(-0.59%)
Oct 22, 2010 5.050 5.100 4.970 5.100 700 -0.11(-2.02%)
Oct 21, 2010 5.330 5.330 5.170 5.205 1,200 -0.09(-1.79%)
Oct 20, 2010 5.480 5.490 5.240 5.300 2,208 -0.19(-3.46%)
Oct 19, 2010 5.340 5.500 5.340 5.490 1,593 +0.19(+3.58%)
Oct 18, 2010 5.100 5.460 4.940 5.300 6,343 +0.20(+3.92%)
Oct 15, 2010 5.200 5.210 5.100 5.100 2,200 +0.04(+0.79%)
Oct 14, 2010 5.170 5.171 5.060 5.060 1,687 -0.24(-4.53%)
Oct 13, 2010 5.292 5.300 5.120 5.300 4,500 +0.07(+1.32%)
Oct 12, 2010 5.390 5.390 5.231 5.231 1,310 +0.07(+1.37%)
Oct 11, 2010 5.185 5.185 5.160 5.160 685 -0.10(-1.90%)
Oct 08, 2010 5.260 5.260 5.250 5.260 400 -0.24(-4.36%)
Oct 07, 2010 5.220 5.500 5.220 5.500 4,482 +0.30(+5.77%)
Oct 06, 2010 4.960 5.240 4.750 5.200 7,301 +0.37(+7.66%)
Oct 05, 2010 4.620 4.830 4.620 4.830 4,050 +0.18(+3.83%)
Oct 04, 2010 4.450 4.652 4.440 4.652 12,179 +0.21(+4.77%)
Oct 01, 2010 4.440 4.450 4.440 4.440 1,600 +0.04(+0.91%)
Sep 30, 2010 4.440 4.440 4.400 4.400 200 +0.02(+0.46%)
Sep 29, 2010 4.280 4.380 4.280 4.380 500 +0.15(+3.55%)
Sep 28, 2010 4.430 4.430 4.230 4.230 2,310 -0.07(-1.64%)
Sep 27, 2010 4.390 4.450 4.300 4.301 1,025 -0.06(-1.36%)
Sep 24, 2010 4.440 4.450 4.350 4.360 2,443 +0.01(+0.23%)
Sep 21, 2010 4.380 4.350 4.350 4.350 9,300 -0.03(-0.68%)
Sep 20, 2010 4.380 4.380 4.380 4.380 344 -0.08(-1.79%)
Sep 17, 2010 4.460 4.460 4.350 4.460 2,550 +0.11(+2.53%)
Sep 15, 2010 4.350 4.350 4.350 4.350 182 -0.05(-1.14%)
Sep 14, 2010 4.377 4.400 4.350 4.400 307 -0.01(-0.23%)
Sep 13, 2010 4.250 4.410 4.250 4.410 1,510 +0.06(+1.38%)
Sep 10, 2010 4.500 4.500 4.350 4.350 1,150 -0.15(-3.33%)
Sep 09, 2010 4.480 4.500 4.440 4.500 9,899 +0.00(+0.00%)
Sep 08, 2010 4.300 4.700 4.270 4.500 11,053 +0.15(+3.45%)
Sep 07, 2010 4.460 4.500 4.350 4.350 1,500 +0.01(+0.23%)
Sep 03, 2010 4.330 4.430 4.240 4.340 2,050 -0.07(-1.59%)
Sep 02, 2010 4.490 4.490 4.400 4.410 1,282 -0.12(-2.65%)
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.