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, 2019 7.937 7.937 7.626 7.626 10,059 -0.27(-3.46%)
Feb 27, 2019 7.850 7.950 7.850 7.900 4,475 +0.07(+0.89%)
Feb 26, 2019 7.940 7.950 7.830 7.830 12,106 +0.03(+0.38%)
Feb 25, 2019 7.880 7.910 7.800 7.800 10,214 -0.17(-2.19%)
Feb 22, 2019 8.330 8.330 7.880 7.975 36,700 -0.16(-1.91%)
Feb 21, 2019 8.130 8.130 8.130 8.130 111 +0.02(+0.25%)
Feb 20, 2019 8.020 8.370 8.020 8.110 9,614 -0.05(-0.61%)
Feb 19, 2019 8.410 8.410 7.980 8.160 8,796 -0.30(-3.55%)
Feb 15, 2019 8.500 8.500 8.450 8.460 4,300 +0.04(+0.48%)
Feb 14, 2019 8.450 8.610 8.370 8.420 11,387 -0.03(-0.36%)
Feb 13, 2019 8.590 8.590 8.400 8.450 7,915 -0.14(-1.63%)
Feb 12, 2019 8.490 8.600 8.400 8.590 1,673 +0.21(+2.51%)
Feb 11, 2019 8.480 8.539 8.355 8.380 4,686 +0.06(+0.72%)
Feb 08, 2019 8.680 8.680 8.320 8.320 12,700 -0.17(-2.00%)
Feb 07, 2019 8.460 8.670 8.380 8.490 3,464 -0.12(-1.39%)
Feb 06, 2019 8.800 8.800 8.610 8.610 3,108 -0.17(-1.94%)
Feb 05, 2019 8.880 8.990 8.760 8.780 6,322 -0.11(-1.24%)
Feb 04, 2019 8.920 8.930 8.824 8.890 1,420 -0.07(-0.78%)
Feb 01, 2019 8.880 9.000 8.700 8.960 9,500 +0.26(+2.99%)
Jan 31, 2019 8.976 8.976 8.570 8.700 6,389 +0.34(+4.07%)
Jan 30, 2019 8.340 8.465 8.340 8.360 2,060 -0.01(-0.12%)
Jan 29, 2019 8.550 8.710 8.320 8.370 11,442 -0.31(-3.57%)
Jan 28, 2019 8.643 8.680 8.603 8.680 1,977 +0.05(+0.58%)
Jan 25, 2019 8.590 8.700 8.400 8.630 5,100 +0.28(+3.35%)
Jan 24, 2019 8.350 8.470 8.350 8.350 10,812 +0.00(+0.00%)
Jan 23, 2019 8.350 8.540 8.350 8.350 6,439 -0.04(-0.48%)
Jan 22, 2019 8.200 8.597 8.200 8.390 4,067 +0.08(+0.96%)
Jan 18, 2019 8.400 8.650 8.250 8.310 14,200 +0.10(+1.22%)
Jan 17, 2019 8.350 8.846 7.900 8.210 116,810 -0.12(-1.44%)
Jan 16, 2019 8.810 8.847 8.110 8.330 21,966 -0.33(-3.81%)
Jan 15, 2019 8.210 8.922 8.210 8.660 23,845 +0.29(+3.46%)
Jan 14, 2019 8.250 8.600 8.200 8.370 9,266 +0.09(+1.09%)
Jan 11, 2019 8.100 8.450 7.750 8.280 17,700 +0.07(+0.85%)
Jan 10, 2019 8.200 8.210 7.800 8.210 5,774 +0.17(+2.11%)
Jan 09, 2019 8.090 8.204 7.810 8.040 11,074 +0.22(+2.81%)
Jan 08, 2019 7.550 8.130 7.550 7.820 14,004 +0.12(+1.56%)
Jan 07, 2019 7.550 7.980 7.550 7.700 6,875 +0.11(+1.45%)
Jan 04, 2019 7.850 8.110 7.570 7.590 14,000 -0.05(-0.65%)
Jan 03, 2019 7.730 8.000 7.330 7.640 5,155 +0.00(+0.00%)
Jan 02, 2019 7.090 7.640 7.011 7.640 5,348 +0.53(+7.45%)
Dec 31, 2018 7.400 7.400 7.110 7.110 9,300 -0.29(-3.92%)
Dec 28, 2018 7.240 7.610 7.200 7.400 14,600 +0.30(+4.23%)
Dec 27, 2018 7.100 7.270 7.100 7.100 10,960 -0.04(-0.56%)
Dec 26, 2018 7.070 7.400 6.990 7.140 15,705 -0.07(-0.97%)
Dec 24, 2018 6.900 7.660 6.560 7.210 25,300 +0.21(+3.00%)
Dec 21, 2018 7.220 7.270 7.000 7.000 43,700 -0.05(-0.71%)
Dec 20, 2018 7.890 7.890 6.670 7.050 15,435 -0.09(-1.26%)
Dec 19, 2018 7.080 7.570 7.080 7.140 26,947 -0.01(-0.14%)
Dec 18, 2018 7.420 7.810 7.090 7.150 14,588 -0.10(-1.38%)
Dec 17, 2018 7.800 7.830 7.240 7.250 15,609 -0.51(-6.57%)
Dec 14, 2018 7.790 8.070 7.760 7.760 18,000 -0.26(-3.24%)
Dec 13, 2018 8.410 8.410 7.850 8.020 18,436 -0.25(-3.02%)
Dec 12, 2018 8.360 8.600 8.100 8.270 13,995 +0.01(+0.12%)
Dec 11, 2018 8.130 8.380 8.000 8.260 28,708 +0.18(+2.23%)
Dec 10, 2018 8.050 8.200 8.000 8.080 17,553 -0.12(-1.46%)
Dec 07, 2018 8.240 8.250 7.955 8.200 20,500 +0.16(+1.99%)
Dec 06, 2018 8.130 8.170 7.970 8.040 16,277 -0.04(-0.50%)
Dec 04, 2018 8.170 8.190 8.020 8.080 13,900 -0.01(-0.12%)
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.