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 29, 2019 3.110 3.690 3.110 3.690 24,000 +0.59(+19.03%)
Nov 27, 2019 3.100 3.192 3.050 3.100 39,600 -0.01(-0.32%)
Nov 26, 2019 3.085 3.272 3.025 3.110 56,034 +0.02(+0.65%)
Nov 25, 2019 3.050 3.134 3.000 3.090 22,487 +0.09(+3.00%)
Nov 22, 2019 2.860 3.090 2.860 3.000 26,300 +0.11(+3.69%)
Nov 21, 2019 2.900 3.050 2.860 2.893 28,104 -0.02(-0.58%)
Nov 20, 2019 3.290 3.350 2.910 2.910 60,243 +0.01(+0.34%)
Nov 19, 2019 2.850 3.390 2.830 2.900 58,517 +0.04(+1.40%)
Nov 18, 2019 3.070 3.190 2.810 2.860 66,730 -0.08(-2.89%)
Nov 15, 2019 2.920 3.145 2.920 2.945 24,100 +0.02(+0.86%)
Nov 14, 2019 3.460 3.614 2.800 2.920 204,655 -0.48(-14.12%)
Nov 13, 2019 5.760 5.760 3.100 3.400 306,268 -2.44(-41.78%)
Nov 12, 2019 5.873 5.873 5.840 5.840 449 -0.04(-0.60%)
Nov 11, 2019 5.877 5.877 5.875 5.875 800 +0.08(+1.29%)
Nov 08, 2019 5.990 5.990 5.800 5.800 2,600 -0.19(-3.17%)
Nov 07, 2019 5.910 5.997 5.740 5.990 12,213 +0.19(+3.28%)
Nov 06, 2019 5.640 5.804 5.620 5.800 3,227 -0.19(-3.17%)
Nov 05, 2019 5.690 6.000 5.580 5.990 16,139 +0.24(+4.17%)
Nov 04, 2019 5.716 5.840 5.615 5.750 2,186 +0.09(+1.59%)
Nov 01, 2019 5.560 5.802 5.560 5.660 4,100 -0.05(-0.88%)
Oct 31, 2019 5.740 5.740 5.617 5.710 3,788 -0.13(-2.20%)
Oct 30, 2019 5.650 5.850 5.650 5.839 2,284 +0.25(+4.45%)
Oct 29, 2019 5.779 5.807 5.590 5.590 9,890 -0.26(-4.44%)
Oct 28, 2019 5.764 5.900 5.764 5.850 7,106 -0.10(-1.68%)
Oct 25, 2019 5.950 5.950 5.950 5.950 100 +0.00(+0.00%)
Oct 24, 2019 5.900 6.000 5.740 5.950 11,422 +0.05(+0.85%)
Oct 23, 2019 5.900 5.999 5.850 5.900 11,395 +0.07(+1.20%)
Oct 22, 2019 5.850 5.859 5.740 5.830 2,822 -0.01(-0.17%)
Oct 21, 2019 5.850 6.200 5.840 5.840 11,857 -0.01(-0.17%)
Oct 18, 2019 5.890 6.361 5.730 5.850 8,100 -0.10(-1.68%)
Oct 17, 2019 5.950 6.380 5.721 5.950 28,234 -0.12(-1.98%)
Oct 16, 2019 6.000 6.070 5.950 6.070 4,658 +0.04(+0.66%)
Oct 15, 2019 5.990 6.190 5.950 6.030 8,835 -0.07(-1.15%)
Oct 14, 2019 6.100 6.100 6.100 6.100 140 +0.00(+0.00%)
Oct 11, 2019 6.010 6.169 6.000 6.100 15,000 +0.10(+1.67%)
Oct 10, 2019 6.100 6.100 5.950 6.000 2,448 -0.10(-1.64%)
Oct 09, 2019 6.150 6.150 5.950 6.100 1,875 -0.11(-1.77%)
Oct 08, 2019 6.130 6.210 5.930 6.210 5,514 +0.10(+1.64%)
Oct 07, 2019 6.270 6.270 6.100 6.110 3,637 +0.03(+0.49%)
Oct 04, 2019 6.100 6.100 6.050 6.080 2,400 +0.02(+0.33%)
Oct 03, 2019 6.010 6.247 6.010 6.060 6,840 -0.02(-0.33%)
Oct 02, 2019 6.080 6.080 6.080 6.080 270 -0.38(-5.88%)
Oct 01, 2019 6.480 6.490 6.400 6.460 4,602 +0.05(+0.78%)
Sep 30, 2019 5.950 6.465 5.950 6.410 13,287 +0.46(+7.73%)
Sep 27, 2019 6.060 6.180 5.950 5.950 2,800 -0.05(-0.83%)
Sep 26, 2019 6.060 6.060 6.000 6.000 1,300 -0.01(-0.17%)
Sep 25, 2019 6.020 6.320 6.010 6.010 8,675 -0.17(-2.75%)
Sep 24, 2019 5.970 6.380 5.970 6.180 3,497 +0.09(+1.48%)
Sep 23, 2019 6.250 6.250 6.025 6.090 5,465 -0.26(-4.09%)
Sep 20, 2019 6.060 6.350 5.960 6.350 6,800 +0.39(+6.54%)
Sep 19, 2019 5.950 6.100 5.950 5.960 5,053 +0.01(+0.17%)
Sep 18, 2019 6.110 6.270 5.920 5.950 8,998 -0.05(-0.83%)
Sep 17, 2019 6.100 6.200 5.990 6.000 7,692 -0.27(-4.31%)
Sep 16, 2019 6.350 6.480 6.250 6.270 1,503 +0.00(+0.00%)
Sep 13, 2019 6.510 6.510 6.270 6.270 10,600 +0.01(+0.16%)
Sep 12, 2019 6.330 6.330 6.260 6.260 1,418 -0.02(-0.32%)
Sep 11, 2019 6.280 6.340 6.150 6.280 11,721 +0.00(+0.00%)
Sep 10, 2019 6.190 6.510 6.090 6.280 32,410 -0.23(-3.53%)
Sep 09, 2019 6.430 6.670 6.280 6.510 5,998 +0.26(+4.16%)
Sep 06, 2019 6.180 6.370 6.180 6.250 7,000 +0.03(+0.40%)
Sep 05, 2019 6.240 6.240 6.000 6.225 1,889 +0.04(+0.73%)
Sep 04, 2019 6.140 6.250 6.100 6.180 2,700 +0.04(+0.65%)
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.