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: 8:00 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 (%)
Apr 30, 2009 2.330 2.500 2.270 2.400 49,110 +0.16(+7.14%)
Apr 29, 2009 1.980 2.270 1.880 2.240 44,543 +0.29(+14.87%)
Apr 28, 2009 1.840 1.950 1.790 1.950 22,850 +0.17(+9.55%)
Apr 27, 2009 1.780 1.920 1.760 1.780 36,772 +0.02(+1.14%)
Apr 24, 2009 1.740 1.790 1.740 1.760 28,735 +0.03(+1.76%)
Apr 23, 2009 1.720 1.750 1.700 1.730 9,700 +0.03(+1.74%)
Apr 22, 2009 1.750 1.760 1.700 1.700 18,981 -0.02(-1.16%)
Apr 21, 2009 1.700 1.760 1.700 1.720 50,801 -0.04(-2.27%)
Apr 20, 2009 1.700 1.770 1.690 1.760 27,880 +0.07(+4.14%)
Apr 17, 2009 1.620 1.700 1.620 1.690 48,213 +0.09(+5.62%)
Apr 16, 2009 1.570 1.620 1.560 1.600 42,835 +0.03(+1.91%)
Apr 15, 2009 1.530 1.570 1.520 1.570 19,080 +0.03(+1.95%)
Apr 14, 2009 1.550 1.570 1.510 1.540 42,006 +0.03(+1.99%)
Apr 13, 2009 1.640 1.650 1.500 1.510 65,942 +0.01(+0.67%)
Apr 09, 2009 1.420 1.570 1.350 1.500 96,369 +0.20(+15.38%)
Apr 08, 2009 1.430 1.430 1.300 1.300 49,053 -0.13(-9.09%)
Apr 07, 2009 1.500 1.500 1.430 1.430 13,900 -0.06(-4.03%)
Apr 06, 2009 1.500 1.500 1.400 1.490 23,750 -0.06(-3.87%)
Apr 03, 2009 1.600 1.600 1.470 1.550 90,350 +0.01(+0.65%)
Apr 02, 2009 1.480 2.000 1.400 1.540 331,418 +0.17(+12.41%)
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.