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: 4:10 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, 2010 3.500 3.500 3.320 3.330 5,100 -0.17(-4.99%)
Mar 30, 2010 3.400 3.540 3.400 3.505 5,039 +0.12(+3.69%)
Mar 29, 2010 3.330 3.380 3.330 3.380 5,600 +0.11(+3.38%)
Mar 26, 2010 3.270 3.560 3.250 3.270 6,858 +0.02(+0.62%)
Mar 25, 2010 3.380 3.400 3.250 3.250 7,240 -0.07(-2.11%)
Mar 24, 2010 3.410 3.410 3.320 3.320 900 -0.13(-3.77%)
Mar 23, 2010 3.510 3.510 3.360 3.450 1,788 +0.04(+1.17%)
Mar 22, 2010 3.410 3.470 3.410 3.410 4,800 -0.04(-1.16%)
Mar 19, 2010 3.580 3.580 3.410 3.450 6,100 -0.11(-3.09%)
Mar 18, 2010 3.500 3.600 3.470 3.560 2,700 +0.11(+3.19%)
Mar 17, 2010 3.390 3.500 3.380 3.450 1,900 +0.04(+1.17%)
Mar 16, 2010 3.440 3.520 3.370 3.410 6,600 -0.07(-2.01%)
Mar 15, 2010 3.480 3.480 3.480 3.480 3,096 +0.02(+0.58%)
Mar 12, 2010 3.460 3.460 3.370 3.460 3,990 +0.06(+1.76%)
Mar 11, 2010 3.560 3.600 3.350 3.400 8,650 -0.12(-3.41%)
Mar 10, 2010 3.780 3.780 3.360 3.520 24,095 -0.26(-6.88%)
Mar 09, 2010 3.430 3.800 3.430 3.780 12,482 +0.28(+8.00%)
Mar 08, 2010 3.483 3.500 3.420 3.500 2,870 +0.08(+2.34%)
Mar 05, 2010 3.220 3.520 3.220 3.420 17,751 +0.22(+6.88%)
Mar 04, 2010 3.200 3.203 3.200 3.200 2,200 -0.02(-0.62%)
Mar 03, 2010 3.220 3.220 3.070 3.220 8,224 +0.00(+0.00%)
Mar 02, 2010 3.130 3.220 3.130 3.220 11,136 +0.05(+1.58%)
Mar 01, 2010 3.000 3.170 3.000 3.170 3,200 +0.24(+8.19%)
Feb 26, 2010 2.960 3.100 2.930 2.930 4,200 +0.02(+0.62%)
Feb 25, 2010 3.050 3.050 2.900 2.912 13,789 -0.16(-5.15%)
Feb 24, 2010 3.100 3.130 3.070 3.070 4,430 -0.05(-1.51%)
Feb 23, 2010 3.210 3.220 3.100 3.117 7,149 -0.03(-1.05%)
Feb 22, 2010 3.180 3.200 3.150 3.150 2,200 +0.02(+0.64%)
Feb 19, 2010 3.150 3.150 3.130 3.130 6,600 +0.01(+0.32%)
Feb 18, 2010 3.130 3.130 3.070 3.120 2,487 -0.03(-0.95%)
Feb 17, 2010 3.110 3.150 3.060 3.150 35,911 +0.16(+5.35%)
Feb 16, 2010 3.005 3.030 2.955 2.990 800 +0.03(+1.01%)
Feb 12, 2010 2.920 2.960 2.960 2.960 4,700 +0.00(+0.00%)
Feb 11, 2010 3.070 3.070 2.960 2.960 17,765 -0.09(-2.95%)
Feb 10, 2010 3.050 3.050 3.050 3.050 100 +0.04(+1.33%)
Feb 09, 2010 3.070 3.150 3.000 3.010 9,272 -0.04(-1.31%)
Feb 08, 2010 2.980 3.050 2.980 3.050 1,700 +0.10(+3.39%)
Feb 05, 2010 2.950 2.990 2.920 2.950 6,323 -0.03(-1.01%)
Feb 04, 2010 3.140 3.140 2.940 2.980 4,300 -0.23(-7.17%)
Feb 03, 2010 3.010 3.210 3.000 3.210 2,020 +0.21(+7.00%)
Feb 02, 2010 3.060 3.080 3.000 3.000 45,425 +0.00(+0.00%)
Feb 01, 2010 3.000 3.000 2.920 3.000 3,050 +0.01(+0.33%)
Jan 29, 2010 2.990 3.000 2.990 2.990 21,800 +0.02(+0.67%)
Jan 28, 2010 2.990 2.990 2.970 2.970 7,800 +0.00(+0.00%)
Jan 25, 2010 2.970 2.970 2.970 2.970 0 +0.01(+0.34%)
Jan 22, 2010 2.980 2.990 2.960 2.960 300 +0.00(+0.00%)
Jan 21, 2010 2.980 2.997 2.890 2.960 10,850 -0.07(-2.31%)
Jan 20, 2010 3.070 3.070 2.960 3.030 1,500 -0.07(-2.26%)
Jan 19, 2010 3.050 3.100 3.030 3.100 8,083 +0.10(+3.33%)
Jan 15, 2010 3.040 3.000 3.000 3.000 8,200 -0.03(-0.99%)
Jan 14, 2010 3.040 3.050 3.001 3.030 1,500 +0.03(+1.00%)
Jan 13, 2010 3.000 3.050 3.000 3.000 8,314 +0.00(+0.00%)
Jan 12, 2010 3.000 3.037 3.000 3.000 3,345 -0.01(-0.33%)
Jan 11, 2010 2.860 3.050 2.860 3.010 12,595 +0.08(+2.73%)
Jan 08, 2010 2.929 2.930 2.929 2.930 2,500 -0.07(-2.33%)
Jan 07, 2010 2.900 3.020 2.900 3.000 3,973 +0.14(+4.90%)
Jan 06, 2010 2.970 3.050 2.850 2.860 12,900 -0.09(-3.05%)
Jan 05, 2010 2.890 2.977 2.875 2.950 9,400 +0.07(+2.43%)
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.