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, 2022 8.670 8.780 8.580 8.580 4,365 +0.03(+0.35%)
Feb 25, 2022 8.659 8.669 8.384 8.550 6,152 +0.12(+1.36%)
Feb 24, 2022 8.410 8.520 8.251 8.435 12,265 -0.23(-2.71%)
Feb 23, 2022 8.633 8.693 8.500 8.670 3,968 +0.17(+2.00%)
Feb 22, 2022 8.500 8.649 8.357 8.500 5,086 +0.12(+1.43%)
Feb 18, 2022 8.380 0 -0.43(-4.88%)
Feb 17, 2022 8.740 8.840 8.610 8.810 3,211 +0.13(+1.50%)
Feb 16, 2022 8.548 8.890 8.548 8.680 4,787 +0.18(+2.12%)
Feb 15, 2022 8.625 8.625 8.500 8.500 1,648 +0.15(+1.80%)
Feb 14, 2022 8.740 8.840 8.300 8.350 5,963 +0.01(+0.12%)
Feb 11, 2022 8.640 8.640 8.250 8.340 12,047 -0.21(-2.46%)
Feb 10, 2022 8.812 8.812 8.320 8.550 3,919 +0.06(+0.71%)
Feb 09, 2022 8.500 8.615 8.490 8.490 1,533 -0.11(-1.28%)
Feb 08, 2022 8.110 8.600 8.110 8.600 20,520 +0.35(+4.19%)
Feb 07, 2022 8.287 8.355 8.254 8.254 6,070 +0.00(+0.05%)
Feb 04, 2022 8.170 8.327 8.170 8.250 5,518 -0.08(-0.96%)
Feb 03, 2022 8.250 8.330 8.330 6,558 -0.01(-0.12%)
Feb 02, 2022 8.100 8.440 8.100 8.340 8,767 +0.19(+2.33%)
Feb 01, 2022 8.240 8.400 8.120 8.150 10,928 +0.14(+1.75%)
Jan 31, 2022 9.050 7.980 8.010 21,930 -0.09(-1.11%)
Jan 28, 2022 8.293 8.600 8.000 8.100 7,126 -0.25(-2.99%)
Jan 27, 2022 8.289 8.500 8.289 8.350 7,864 -0.15(-1.76%)
Jan 26, 2022 8.778 8.778 8.360 8.500 3,781 +0.09(+1.01%)
Jan 25, 2022 7.960 8.420 7.960 8.415 19,767 +0.03(+0.42%)
Jan 24, 2022 8.432 8.446 8.050 8.380 19,226 -0.02(-0.24%)
Jan 21, 2022 8.600 8.642 8.400 8.400 9,051 -0.21(-2.44%)
Jan 20, 2022 8.520 8.780 8.520 8.610 2,473 +0.09(+1.06%)
Jan 19, 2022 9.087 9.087 8.375 8.520 16,063 -0.35(-3.95%)
Jan 18, 2022 8.500 9.080 8.500 8.870 30,573 +0.00(+0.00%)
Jan 14, 2022 8.870 0 -0.20(-2.21%)
Jan 13, 2022 9.200 9.200 8.825 9.070 17,618 +0.22(+2.49%)
Jan 12, 2022 8.860 8.860 8.550 8.850 3,077 +0.40(+4.73%)
Jan 11, 2022 8.490 8.950 8.420 8.450 47,302 +0.03(+0.36%)
Jan 10, 2022 8.300 8.572 8.300 8.420 10,266 -0.25(-2.88%)
Jan 07, 2022 8.540 8.880 8.510 8.670 2,498 -0.11(-1.25%)
Jan 06, 2022 8.360 8.780 8.360 8.780 11,979 +0.40(+4.77%)
Jan 05, 2022 8.500 8.737 8.350 8.380 13,218 -0.11(-1.30%)
Jan 04, 2022 8.680 9.000 8.350 8.490 40,531 -0.02(-0.24%)
Jan 03, 2022 8.380 8.560 8.350 8.510 14,299 +0.00(+0.00%)
Dec 31, 2021 8.420 8.670 8.410 8.510 24,483 +0.03(+0.35%)
Dec 30, 2021 8.300 8.590 8.300 8.480 23,645 +0.16(+1.92%)
Dec 29, 2021 8.350 8.455 8.320 8.320 8,589 -0.03(-0.36%)
Dec 28, 2021 8.350 8.540 8.340 8.350 8,573 -0.13(-1.53%)
Dec 27, 2021 8.500 8.590 8.360 8.480 11,210 -0.16(-1.85%)
Dec 23, 2021 8.750 8.750 8.625 8.640 5,184 -0.22(-2.48%)
Dec 22, 2021 8.683 8.930 8.683 8.860 11,886 +0.09(+1.03%)
Dec 21, 2021 8.550 8.850 8.550 8.770 12,172 +0.22(+2.57%)
Dec 20, 2021 8.900 8.900 8.550 8.550 24,758 -0.36(-4.04%)
Dec 17, 2021 8.950 9.200 8.770 8.910 38,425 -0.04(-0.45%)
Dec 16, 2021 8.870 9.040 8.800 8.950 27,586 +0.10(+1.13%)
Dec 15, 2021 8.737 9.033 8.580 8.850 17,136 +0.21(+2.43%)
Dec 14, 2021 8.760 9.050 8.360 8.640 84,422 -0.12(-1.37%)
Dec 13, 2021 8.770 8.850 8.650 8.760 55,324 -0.09(-1.02%)
Dec 10, 2021 8.550 8.960 8.550 8.850 42,622 +0.45(+5.36%)
Dec 09, 2021 8.160 8.700 8.160 8.400 33,424 +0.03(+0.36%)
Dec 08, 2021 8.430 8.500 8.290 8.370 25,120 +0.02(+0.24%)
Dec 07, 2021 8.300 8.400 8.280 8.350 7,148 +0.15(+1.83%)
Dec 06, 2021 8.510 8.510 8.200 8.200 38,491 -0.36(-4.21%)
Dec 03, 2021 8.470 8.634 8.250 8.560 27,294 +0.03(+0.35%)
Dec 02, 2021 8.840 8.981 8.510 8.530 34,975 -0.22(-2.51%)
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.