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 (%)
Jun 28, 2013 8.800 8.920 8.800 8.920 1,073 +0.07(+0.79%)
Jun 27, 2013 8.919 9.000 8.780 8.850 2,260 +0.00(+0.00%)
Jun 26, 2013 8.880 8.943 8.830 8.850 1,434 -0.05(-0.56%)
Jun 25, 2013 8.800 9.000 8.800 8.900 8,348 +0.12(+1.37%)
Jun 24, 2013 8.880 8.880 8.740 8.780 3,387 -0.12(-1.35%)
Jun 21, 2013 8.710 8.920 8.660 8.900 8,681 +0.20(+2.30%)
Jun 20, 2013 8.660 8.720 8.660 8.700 6,092 +0.00(+0.00%)
Jun 19, 2013 8.710 8.780 8.630 8.700 10,369 -0.05(-0.57%)
Jun 18, 2013 8.720 8.880 8.650 8.750 11,492 -0.05(-0.57%)
Jun 17, 2013 9.100 9.100 8.780 8.800 5,040 -0.20(-2.22%)
Jun 14, 2013 8.938 9.150 8.910 9.000 3,214 +0.09(+1.01%)
Jun 13, 2013 8.950 8.990 8.910 8.910 6,233 -0.09(-1.00%)
Jun 12, 2013 9.020 9.122 8.920 9.000 10,138 -0.10(-1.10%)
Jun 11, 2013 9.080 9.150 9.000 9.100 5,542 +0.05(+0.55%)
Jun 10, 2013 9.050 9.060 9.000 9.050 4,419 -0.05(-0.55%)
Jun 07, 2013 9.000 9.150 9.000 9.100 18,700 +0.05(+0.55%)
Jun 06, 2013 9.100 9.180 9.034 9.050 7,468 -0.10(-1.09%)
Jun 05, 2013 9.250 9.330 9.000 9.150 9,962 -0.20(-2.14%)
Jun 04, 2013 9.350 9.430 9.150 9.350 7,546 +0.08(+0.86%)
Jun 03, 2013 9.350 9.410 9.270 9.270 12,348 -0.09(-0.96%)
May 31, 2013 9.386 9.440 9.360 9.360 5,919 +0.01(+0.11%)
May 30, 2013 9.400 9.400 9.341 9.350 4,215 -0.02(-0.21%)
May 29, 2013 9.390 9.400 9.280 9.370 9,110 +0.06(+0.64%)
May 28, 2013 9.260 9.350 9.250 9.310 10,474 +0.08(+0.87%)
May 24, 2013 9.250 9.300 9.230 9.230 3,101 +0.03(+0.33%)
May 23, 2013 9.260 9.330 9.050 9.200 6,233 -0.13(-1.39%)
May 22, 2013 9.450 9.450 9.310 9.330 18,418 -0.12(-1.27%)
May 21, 2013 9.370 9.500 9.370 9.450 8,999 +0.00(+0.00%)
May 20, 2013 9.520 9.520 9.379 9.450 13,403 +0.04(+0.43%)
May 17, 2013 9.460 9.490 9.396 9.410 8,980 -0.04(-0.42%)
May 16, 2013 9.120 9.490 9.100 9.450 27,848 +0.26(+2.83%)
May 15, 2013 9.060 9.210 9.020 9.190 20,342 +0.24(+2.68%)
May 13, 2013 8.810 8.950 8.810 8.950 10,436 +0.15(+1.70%)
May 10, 2013 8.760 8.820 8.700 8.800 27,716 +0.03(+0.34%)
May 09, 2013 8.800 8.850 8.700 8.770 17,300 -0.11(-1.24%)
May 08, 2013 8.775 8.910 8.710 8.880 42,200 +0.08(+0.91%)
May 07, 2013 8.780 8.830 8.700 8.800 16,575 +0.09(+1.03%)
May 06, 2013 8.580 8.720 8.580 8.710 8,055 +0.09(+1.04%)
May 03, 2013 8.680 8.820 8.600 8.620 27,544 +0.02(+0.23%)
May 02, 2013 8.700 8.770 8.600 8.600 2,197 -0.10(-1.15%)
May 01, 2013 8.930 8.980 8.700 8.700 14,548 -0.21(-2.36%)
Apr 30, 2013 8.900 8.980 8.760 8.910 13,021 +0.05(+0.56%)
Apr 29, 2013 8.700 8.990 8.700 8.860 16,889 +0.26(+3.02%)
Apr 26, 2013 8.780 8.750 8.600 8.600 7,685 -0.15(-1.71%)
Apr 25, 2013 8.790 8.830 8.720 8.750 11,953 -0.05(-0.57%)
Apr 24, 2013 8.600 8.800 8.600 8.800 10,429 +0.10(+1.15%)
Apr 23, 2013 8.320 8.703 8.320 8.700 12,520 +0.38(+4.57%)
Apr 22, 2013 8.370 8.480 8.300 8.320 12,317 -0.04(-0.48%)
Apr 19, 2013 8.420 8.420 8.300 8.360 5,549 +0.02(+0.24%)
Apr 18, 2013 8.380 8.460 8.340 8.340 4,059 -0.18(-2.11%)
Apr 17, 2013 8.430 8.520 8.350 8.520 7,069 +0.10(+1.19%)
Apr 16, 2013 8.510 8.600 8.400 8.420 16,732 -0.15(-1.75%)
Apr 15, 2013 8.700 8.780 8.500 8.570 6,964 -0.13(-1.49%)
Apr 12, 2013 8.785 8.785 8.480 8.700 7,239 -0.10(-1.14%)
Apr 11, 2013 8.754 8.800 8.550 8.800 18,038 +0.09(+1.03%)
Apr 10, 2013 8.870 8.940 8.673 8.710 17,512 -0.13(-1.47%)
Apr 09, 2013 8.650 8.840 8.580 8.840 3,443 +0.10(+1.14%)
Apr 08, 2013 8.840 8.890 8.590 8.740 12,939 -0.16(-1.80%)
Apr 05, 2013 8.650 8.940 8.650 8.900 9,849 +0.20(+2.30%)
Apr 04, 2013 8.840 8.840 8.651 8.700 13,829 -0.07(-0.80%)
Apr 03, 2013 8.804 8.804 8.750 8.770 9,370 +0.00(+0.00%)
Apr 02, 2013 8.870 8.950 8.750 8.770 15,266 -0.14(-1.57%)
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.