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: 6:30 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 (%)
Apr 29, 2005 6.500 6.650 6.020 6.190 151,800 -0.31(-4.77%)
Apr 28, 2005 6.150 6.700 6.150 6.500 102,500 +0.37(+6.04%)
Apr 27, 2005 6.000 6.270 5.950 6.130 57,800 +0.18(+3.03%)
Apr 26, 2005 5.900 6.190 5.800 5.950 129,900 +0.20(+3.48%)
Apr 25, 2005 5.600 6.190 5.600 5.750 70,200 +0.18(+3.23%)
Apr 22, 2005 5.790 5.950 5.500 5.570 61,900 -0.12(-2.11%)
Apr 21, 2005 5.250 5.950 5.250 5.690 124,300 +0.39(+7.36%)
Apr 20, 2005 5.550 5.900 5.250 5.300 68,600 -0.11(-2.03%)
Apr 19, 2005 4.570 5.420 4.570 5.410 141,400 +0.64(+13.42%)
Apr 18, 2005 5.700 5.700 4.500 4.770 212,500 -0.98(-17.04%)
Apr 15, 2005 5.800 6.180 5.430 5.750 103,900 -0.28(-4.64%)
Apr 14, 2005 6.100 6.360 5.760 6.030 90,100 +0.10(+1.69%)
Apr 13, 2005 5.270 6.260 5.270 5.930 245,300 +0.63(+11.89%)
Apr 12, 2005 5.800 5.890 5.180 5.300 137,000 -0.49(-8.46%)
Apr 11, 2005 6.580 6.680 5.750 5.790 186,500 -0.70(-10.79%)
Apr 08, 2005 6.260 6.650 6.150 6.490 305,600 +0.48(+7.99%)
Apr 07, 2005 5.380 6.370 5.380 6.010 413,500 +0.73(+13.83%)
Apr 06, 2005 4.940 5.300 4.940 5.280 60,800 +0.36(+7.32%)
Apr 05, 2005 4.860 4.990 4.800 4.920 24,700 -0.03(-0.61%)
Apr 04, 2005 5.000 5.200 4.900 4.950 38,700 -0.11(-2.17%)
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.