Indicators

Core Molding Technologies Inc (NY: CMT )

19.66 -0.12 (-0.61%)

Streaming Delayed Price Updated: 10:29 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.330	8.330	8.210	8.310	24,145	+0.04(+0.48%)
Apr 27, 2012	8.450	8.500	8.250	8.270	62,902	-0.28(-3.27%)
Apr 26, 2012	8.530	8.580	8.520	8.550	13,636	-0.01(-0.12%)
Apr 25, 2012	8.720	8.720	8.350	8.560	41,346	-0.01(-0.12%)
Apr 24, 2012	8.580	8.594	8.450	8.570	37,020	-0.02(-0.23%)
Apr 23, 2012	8.740	8.740	8.330	8.590	84,480	-0.53(-5.81%)
Apr 20, 2012	9.070	9.220	9.060	9.120	45,870	+0.12(+1.33%)
Apr 19, 2012	8.910	9.550	8.910	9.000	96,985	+0.07(+0.78%)
Apr 18, 2012	8.720	9.275	8.690	8.930	25,331	+0.22(+2.53%)
Apr 17, 2012	8.810	8.810	8.636	8.710	34,908	-0.04(-0.46%)
Apr 16, 2012	8.930	8.960	8.710	8.750	22,469	-0.09(-1.02%)
Apr 13, 2012	9.170	9.170	8.800	8.840	31,088	-0.36(-3.91%)
Apr 12, 2012	9.210	9.300	9.110	9.200	43,434	-0.03(-0.33%)
Apr 11, 2012	9.300	9.390	9.200	9.230	43,935	-0.01(-0.11%)
Apr 10, 2012	9.290	9.399	9.200	9.240	18,460	+0.01(+0.11%)
Apr 09, 2012	9.430	9.430	9.230	9.230	43,125	-0.09(-0.97%)
Apr 05, 2012	9.220	9.320	9.192	9.320	12,878	+0.11(+1.19%)
Apr 04, 2012	9.220	9.270	9.172	9.210	43,152	-0.02(-0.22%)
Apr 03, 2012	9.330	9.401	9.230	9.230	30,347	-0.20(-2.12%)

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.