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

Core Molding Technologies Inc (NY: CMT )

18.99 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Feb 28, 2005 3.000 3.062 2.860 3.010 16,500 -0.04(-1.31%)
Feb 25, 2005 2.910 3.050 2.910 3.050 11,000 +0.04(+1.33%)
Feb 24, 2005 3.000 3.050 2.950 3.010 4,100 +0.00(+0.00%)
Feb 23, 2005 2.980 3.040 2.900 3.010 18,200 -0.07(-2.27%)
Feb 22, 2005 3.290 3.290 2.921 3.080 63,900 -0.31(-9.14%)
Feb 18, 2005 3.500 3.520 3.270 3.390 6,600 -0.01(-0.29%)
Feb 17, 2005 3.600 3.600 3.350 3.400 21,000 -0.08(-2.30%)
Feb 16, 2005 3.600 3.600 3.440 3.480 22,600 -0.10(-2.79%)
Feb 15, 2005 3.400 3.580 3.250 3.580 12,400 +0.23(+6.87%)
Feb 14, 2005 3.500 3.500 3.350 3.350 13,200 -0.11(-3.18%)
Feb 11, 2005 3.540 3.590 3.260 3.460 14,600 -0.11(-3.08%)
Feb 10, 2005 3.490 3.600 3.350 3.570 20,100 +0.14(+4.08%)
Feb 09, 2005 3.570 3.570 3.400 3.430 19,700 -0.17(-4.72%)
Feb 08, 2005 3.590 3.600 3.540 3.600 18,400 +0.04(+1.12%)
Feb 07, 2005 3.510 3.600 3.460 3.560 21,500 +0.10(+2.89%)
Feb 04, 2005 3.550 3.580 3.440 3.460 24,100 +0.06(+1.76%)
Feb 03, 2005 3.440 3.480 3.400 3.400 30,900 +0.01(+0.29%)
Feb 02, 2005 3.380 3.440 3.200 3.390 56,000 +0.21(+6.60%)
Feb 01, 2005 3.070 3.190 3.050 3.180 67,200 +0.14(+4.61%)
Jan 31, 2005 3.030 3.050 2.950 3.040 33,000 +0.09(+3.05%)
Jan 28, 2005 3.050 3.050 2.950 2.950 11,400 -0.04(-1.34%)
Jan 27, 2005 3.050 3.050 2.990 2.990 9,400 -0.06(-1.97%)
Jan 26, 2005 3.000 3.070 3.000 3.050 7,500 +0.06(+2.01%)
Jan 25, 2005 3.000 3.000 2.970 2.990 7,900 -0.01(-0.33%)
Jan 24, 2005 3.000 3.000 2.950 3.000 8,100 +0.01(+0.33%)
Jan 21, 2005 3.000 3.000 2.950 2.990 25,600 -0.01(-0.33%)
Jan 20, 2005 3.000 3.050 2.960 3.000 6,800 +0.00(+0.00%)
Jan 19, 2005 2.950 3.100 2.950 3.000 53,900 +0.17(+6.01%)
Jan 18, 2005 2.950 2.970 2.830 2.830 47,100 +0.03(+1.07%)
Jan 14, 2005 2.870 2.900 2.770 2.800 21,100 -0.05(-1.75%)
Jan 13, 2005 2.890 2.900 2.790 2.850 16,100 +0.06(+2.15%)
Jan 12, 2005 2.950 3.000 2.750 2.790 55,600 +0.11(+4.10%)
Jan 11, 2005 2.700 2.700 2.680 2.680 1,200 -0.02(-0.74%)
Jan 10, 2005 2.660 2.750 2.650 2.700 1,900 +0.03(+1.12%)
Jan 07, 2005 2.670 2.670 2.670 2.670 300 -0.04(-1.48%)
Jan 06, 2005 2.710 2.770 2.710 2.710 2,200 -0.02(-0.73%)
Jan 05, 2005 2.770 2.770 2.670 2.730 2,400 +0.08(+3.02%)
Jan 04, 2005 2.760 2.770 2.650 2.650 2,900 -0.11(-3.99%)
Jan 03, 2005 2.750 2.760 2.750 2.760 1,300 -0.01(-0.36%)
Dec 31, 2004 2.690 2.770 2.670 2.770 1,300 +0.07(+2.59%)
Dec 30, 2004 2.680 2.720 2.680 2.700 2,100 +0.03(+1.12%)
Dec 29, 2004 2.610 2.690 2.590 2.670 5,300 -0.03(-1.11%)
Dec 28, 2004 2.750 2.750 2.630 2.700 10,800 -0.08(-2.88%)
Dec 27, 2004 2.810 2.900 2.770 2.780 14,200 +0.03(+1.09%)
Dec 23, 2004 2.850 2.850 2.710 2.750 13,800 -0.14(-4.84%)
Dec 22, 2004 2.360 2.990 2.350 2.890 19,700 +0.54(+22.98%)
Dec 21, 2004 2.370 2.410 2.350 2.350 12,100 +0.02(+0.86%)
Dec 20, 2004 2.490 2.490 2.320 2.330 20,300 -0.17(-6.80%)
Dec 17, 2004 2.480 2.500 2.400 2.500 14,800 +0.00(+0.00%)
Dec 16, 2004 2.480 2.500 2.470 2.500 11,100 +0.06(+2.46%)
Dec 15, 2004 2.470 2.480 2.440 2.440 13,100 -0.01(-0.41%)
Dec 14, 2004 2.450 2.480 2.450 2.450 10,700 -0.02(-0.81%)
Dec 13, 2004 2.480 2.480 2.460 2.470 3,700 +0.02(+0.82%)
Dec 10, 2004 2.500 2.500 2.450 2.450 10,700 -0.05(-2.00%)
Dec 09, 2004 2.502 2.502 2.480 2.500 10,300 +0.01(+0.40%)
Dec 08, 2004 2.490 2.550 2.490 2.490 1,500 +0.00(+0.00%)
Dec 07, 2004 2.510 2.540 2.480 2.490 23,500 -0.10(-3.86%)
Dec 06, 2004 2.550 2.650 2.550 2.590 4,600 +0.08(+3.19%)
Dec 03, 2004 2.610 2.700 2.510 2.510 6,600 -0.02(-0.79%)
Dec 02, 2004 2.510 2.570 2.500 2.530 6,800 +0.02(+0.80%)
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.