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

Core Molding Technologies Inc (NY: CMT )

19.71 -0.07 (-0.33%)
Streaming Delayed Price Updated: 2:46 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 (%)
Mar 31, 2009 1.440 1.450 1.400 1.400 13,272 -0.04(-2.78%)
Mar 30, 2009 1.600 1.600 1.400 1.440 7,700 -0.06(-4.00%)
Mar 26, 2009 1.550 1.550 1.450 1.500 3,200 +0.00(+0.00%)
Mar 25, 2009 1.580 1.580 1.450 1.500 3,474 -0.08(-5.06%)
Mar 24, 2009 1.750 1.750 1.510 1.580 8,650 +0.00(+0.00%)
Mar 23, 2009 1.570 1.600 1.570 1.580 13,185 +0.02(+1.28%)
Mar 20, 2009 1.630 1.650 1.560 1.560 21,113 -0.11(-6.59%)
Mar 19, 2009 1.650 1.670 1.630 1.670 19,850 +0.07(+4.37%)
Mar 18, 2009 1.650 1.650 1.550 1.600 1,100 +0.00(+0.00%)
Mar 17, 2009 1.650 1.700 1.600 1.600 8,727 -0.01(-0.62%)
Mar 16, 2009 1.600 1.780 1.600 1.610 7,250 +0.16(+11.03%)
Mar 13, 2009 1.330 1.450 1.250 1.450 0 +0.25(+20.83%)
Mar 12, 2009 1.220 1.230 1.200 1.200 500 +0.01(+0.85%)
Mar 11, 2009 1.200 1.200 1.160 1.190 900 +0.00(+0.00%)
Mar 10, 2009 1.290 1.310 1.190 1.190 6,200 -0.11(-8.47%)
Mar 09, 2009 1.250 1.300 1.240 1.300 600 +0.02(+1.56%)
Mar 06, 2009 1.310 1.389 1.260 1.280 0 -0.13(-9.22%)
Mar 05, 2009 1.380 1.410 1.380 1.410 500 +0.11(+8.46%)
Mar 04, 2009 1.370 1.370 1.300 1.300 2,610 -0.05(-3.70%)
Mar 02, 2009 1.600 1.600 1.350 1.350 4,500 -0.30(-18.18%)
Feb 27, 2009 1.850 1.850 1.553 1.650 0 -0.10(-5.71%)
Feb 26, 2009 1.650 1.790 1.650 1.750 1,935 +0.22(+14.38%)
Feb 25, 2009 1.889 1.900 1.520 1.530 14,763 -0.36(-19.05%)
Feb 24, 2009 1.890 1.900 1.810 1.890 4,600 -0.05(-2.58%)
Feb 23, 2009 1.900 1.990 1.900 1.940 700 +0.00(+0.00%)
Feb 20, 2009 1.840 1.990 1.830 1.940 0 +0.05(+2.65%)
Feb 19, 2009 1.950 2.010 1.860 1.890 6,100 -0.01(-0.53%)
Feb 18, 2009 2.000 2.000 1.850 1.900 12,827 -0.11(-5.47%)
Feb 17, 2009 2.082 2.090 2.010 2.010 5,273 -0.05(-2.43%)
Feb 13, 2009 2.090 2.090 2.060 2.060 200 -0.02(-0.96%)
Feb 12, 2009 2.230 2.230 2.080 2.080 7,800 -0.22(-9.57%)
Feb 11, 2009 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 10, 2009 2.400 2.560 2.300 2.300 5,841 -0.05(-2.13%)
Feb 09, 2009 2.300 2.450 2.300 2.350 15,100 +0.13(+5.86%)
Feb 06, 2009 2.370 2.370 2.220 2.220 7,178 +0.00(+0.00%)
Feb 05, 2009 2.220 2.220 2.080 2.220 16,800 +0.01(+0.45%)
Feb 04, 2009 2.140 2.500 2.140 2.210 24,300 +0.07(+3.39%)
Feb 03, 2009 2.100 2.150 2.090 2.138 3,878 +0.03(+1.65%)
Feb 02, 2009 2.130 2.150 2.090 2.103 12,148 +0.01(+0.62%)
Jan 30, 2009 2.170 2.170 2.090 2.090 0 -0.03(-1.42%)
Jan 29, 2009 2.070 2.170 2.070 2.120 3,300 +0.08(+3.92%)
Jan 28, 2009 2.030 2.040 2.030 2.040 13,400 -0.02(-0.97%)
Jan 27, 2009 2.100 2.100 2.040 2.060 3,200 -0.03(-1.44%)
Jan 26, 2009 2.150 2.154 2.060 2.090 11,760 -0.01(-0.47%)
Jan 23, 2009 2.100 2.120 2.100 2.100 5,900 -0.00(-0.00%)
Jan 22, 2009 2.150 2.150 2.100 2.100 2,050 -0.05(-2.33%)
Jan 21, 2009 2.300 2.300 2.150 2.150 5,667 -0.20(-8.51%)
Jan 20, 2009 2.510 2.510 2.250 2.350 3,655 -0.05(-2.08%)
Jan 16, 2009 2.670 2.670 2.400 2.400 0 -0.10(-4.00%)
Jan 15, 2009 2.600 2.600 2.390 2.500 3,700 -0.16(-6.02%)
Jan 14, 2009 2.660 2.660 2.660 2.660 1,071 +0.05(+1.92%)
Jan 13, 2009 2.630 2.630 2.580 2.610 1,667 -0.08(-2.97%)
Jan 12, 2009 2.700 2.770 2.660 2.690 2,700 +0.04(+1.51%)
Jan 09, 2009 2.650 2.650 2.600 2.650 3,550 +0.00(+0.00%)
Jan 08, 2009 2.750 2.750 2.650 2.650 5,050 -0.10(-3.64%)
Jan 07, 2009 2.790 2.790 2.750 2.750 1,896 -0.12(-4.18%)
Jan 06, 2009 2.990 2.990 2.780 2.870 6,500 -0.01(-0.35%)
Jan 05, 2009 2.740 2.900 2.740 2.880 5,600 +0.00(+0.00%)
Jan 02, 2009 2.530 2.880 2.530 2.880 0 +0.28(+10.77%)
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.