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

Core Molding Technologies Inc (NY: CMT )

19.83 +0.05 (+0.25%)
Streaming Delayed Price Updated: 3:29 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, 2011 8.300 8.300 8.110 8.260 17,440 +0.11(+1.31%)
Nov 29, 2011 8.440 8.490 8.040 8.153 28,260 -0.25(-2.93%)
Nov 28, 2011 8.400 8.620 8.400 8.400 18,740 +0.11(+1.33%)
Nov 25, 2011 8.090 8.290 8.090 8.290 1,925 +0.19(+2.35%)
Nov 23, 2011 8.310 8.330 8.050 8.100 28,487 -0.25(-2.99%)
Nov 22, 2011 8.460 8.510 8.280 8.350 26,760 -0.10(-1.18%)
Nov 21, 2011 8.520 8.520 8.370 8.450 9,861 -0.21(-2.42%)
Nov 18, 2011 8.500 8.660 8.400 8.660 34,083 +0.07(+0.82%)
Nov 17, 2011 8.700 8.790 8.450 8.589 36,028 -0.10(-1.16%)
Nov 16, 2011 8.910 8.970 8.530 8.690 23,221 -0.31(-3.44%)
Nov 15, 2011 8.530 9.250 8.530 9.000 73,006 -0.10(-1.10%)
Nov 14, 2011 9.060 9.200 8.920 9.100 31,826 +0.05(+0.55%)
Nov 11, 2011 9.140 9.290 9.000 9.050 21,171 +0.10(+1.12%)
Nov 10, 2011 9.070 9.269 8.520 8.950 85,837 -0.01(-0.11%)
Nov 09, 2011 8.710 9.675 8.710 8.960 58,920 +0.12(+1.36%)
Nov 08, 2011 8.970 8.970 8.710 8.840 7,527 -0.12(-1.34%)
Nov 07, 2011 8.960 9.100 8.860 8.960 18,692 +0.03(+0.29%)
Nov 04, 2011 9.000 9.050 8.900 8.934 15,944 +0.02(+0.27%)
Nov 03, 2011 8.550 9.010 8.550 8.910 23,308 +0.31(+3.60%)
Nov 02, 2011 8.560 8.650 8.460 8.600 7,414 +0.10(+1.22%)
Nov 01, 2011 8.540 8.600 8.400 8.496 9,500 -0.18(-2.11%)
Oct 31, 2011 8.520 8.780 8.500 8.680 13,695 +0.07(+0.81%)
Oct 28, 2011 8.630 8.680 8.490 8.610 22,094 -0.05(-0.53%)
Oct 27, 2011 8.500 8.680 8.201 8.656 35,529 +0.24(+2.80%)
Oct 26, 2011 8.390 8.550 8.390 8.420 14,813 +0.12(+1.45%)
Oct 25, 2011 8.490 8.500 8.300 8.300 19,045 -0.14(-1.66%)
Oct 24, 2011 8.240 8.450 8.200 8.440 14,370 +0.25(+3.05%)
Oct 21, 2011 8.110 8.260 8.110 8.190 9,505 +0.07(+0.86%)
Oct 20, 2011 7.960 8.200 7.960 8.120 15,937 +0.13(+1.63%)
Oct 19, 2011 7.940 8.180 7.900 7.990 21,998 -0.01(-0.12%)
Oct 18, 2011 7.760 8.030 7.700 8.000 8,037 +0.20(+2.55%)
Oct 17, 2011 7.830 7.850 7.550 7.801 18,471 +0.02(+0.26%)
Oct 14, 2011 7.460 7.830 7.460 7.781 57,179 +0.42(+5.72%)
Oct 13, 2011 7.380 7.410 7.351 7.360 5,236 +0.03(+0.41%)
Oct 12, 2011 7.160 7.490 7.160 7.330 30,407 +0.13(+1.81%)
Oct 11, 2011 7.110 7.212 7.000 7.200 11,179 +0.09(+1.27%)
Oct 10, 2011 7.050 7.350 7.050 7.110 17,555 +0.03(+0.42%)
Oct 07, 2011 7.080 7.130 7.010 7.080 15,967 +0.02(+0.28%)
Oct 06, 2011 7.030 7.100 6.930 7.060 27,710 +0.13(+1.88%)
Oct 05, 2011 6.560 6.986 6.560 6.930 50,293 +0.39(+5.96%)
Oct 04, 2011 7.000 7.010 6.470 6.540 15,443 -0.50(-7.10%)
Oct 03, 2011 7.560 7.730 6.916 7.040 19,893 -0.69(-8.92%)
Sep 30, 2011 7.790 7.900 7.730 7.730 10,068 -0.11(-1.40%)
Sep 29, 2011 7.950 7.990 7.791 7.840 8,000 -0.09(-1.12%)
Sep 28, 2011 8.050 8.050 7.860 7.929 33,150 -0.07(-0.89%)
Sep 27, 2011 8.000 8.100 7.810 8.000 18,542 +0.11(+1.39%)
Sep 26, 2011 8.050 8.180 7.890 7.890 13,640 -0.05(-0.69%)
Sep 23, 2011 8.000 8.049 7.800 7.945 23,906 -0.00(-0.06%)
Sep 22, 2011 8.520 8.520 7.810 7.950 16,996 -0.41(-4.90%)
Sep 21, 2011 8.410 8.410 8.260 8.360 16,526 +0.02(+0.22%)
Sep 20, 2011 8.510 8.560 8.310 8.341 14,253 -0.21(-2.44%)
Sep 19, 2011 8.480 8.600 8.437 8.550 7,539 +0.03(+0.35%)
Sep 16, 2011 8.330 8.520 8.298 8.520 29,593 +0.19(+2.27%)
Sep 15, 2011 8.180 8.580 8.110 8.331 57,740 +0.19(+2.34%)
Sep 14, 2011 8.070 8.180 7.850 8.140 34,945 +0.28(+3.55%)
Sep 13, 2011 7.850 7.980 7.760 7.861 23,592 -0.03(-0.37%)
Sep 12, 2011 7.990 8.100 7.800 7.890 19,660 -0.09(-1.13%)
Sep 09, 2011 8.150 8.150 7.910 7.980 34,115 -0.14(-1.72%)
Sep 08, 2011 8.340 8.390 8.120 8.120 11,109 -0.15(-1.81%)
Sep 07, 2011 8.300 8.480 8.200 8.270 59,358 +0.19(+2.35%)
Sep 06, 2011 8.567 8.567 7.860 8.080 50,291 -0.14(-1.69%)
Sep 02, 2011 8.250 8.470 8.139 8.219 27,356 -0.11(-1.33%)
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.