Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.500	8.500	8.400	8.450	1,919	-0.02(-0.24%)
Apr 28, 2011	8.530	8.530	8.440	8.470	1,300	-0.07(-0.82%)
Apr 27, 2011	8.410	8.540	8.360	8.540	4,435	+0.11(+1.30%)
Apr 26, 2011	8.390	8.500	8.300	8.430	11,674	+0.17(+2.06%)
Apr 25, 2011	8.250	8.350	8.240	8.260	11,932	-0.02(-0.24%)
Apr 21, 2011	8.210	8.300	8.200	8.280	9,175	-0.02(-0.24%)
Apr 20, 2011	8.150	8.430	8.150	8.300	16,622	+0.28(+3.49%)
Apr 19, 2011	7.920	8.050	7.910	8.020	5,108	+0.11(+1.39%)
Apr 18, 2011	7.750	7.940	7.600	7.910	12,422	-0.22(-2.71%)
Apr 15, 2011	8.030	8.190	8.030	8.130	5,850	-0.02(-0.25%)
Apr 14, 2011	8.030	8.190	8.030	8.150	1,014	-0.04(-0.49%)
Apr 13, 2011	8.250	8.250	8.040	8.190	3,500	-0.11(-1.33%)
Apr 12, 2011	8.250	8.300	8.250	8.300	1,800	+0.02(+0.24%)
Apr 11, 2011	8.500	8.570	8.230	8.280	11,510	-0.20(-2.36%)
Apr 08, 2011	8.220	8.480	8.210	8.480	3,150	+0.22(+2.66%)
Apr 07, 2011	8.400	8.400	8.200	8.260	5,650	-0.12(-1.43%)
Apr 06, 2011	8.340	8.790	8.260	8.380	34,354	+0.16(+1.95%)
Apr 05, 2011	7.650	8.290	7.650	8.220	43,365	+0.65(+8.59%)
Apr 04, 2011	7.800	7.860	7.570	7.570	13,803	-0.24(-3.07%)

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.