Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Molding Technologies Inc (NY: CMT )

19.79 +0.01 (+0.05%)
Streaming Delayed Price Updated: 3:23 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 (%)
Jul 31, 2009 3.100 3.150 2.980 3.060 16,805 +0.01(+0.33%)
Jul 30, 2009 2.840 3.050 2.840 3.050 15,700 +0.21(+7.39%)
Jul 29, 2009 2.960 2.960 2.750 2.840 29,650 -0.16(-5.33%)
Jul 28, 2009 3.250 3.250 2.960 3.000 30,291 -0.18(-5.66%)
Jul 27, 2009 3.200 3.200 3.127 3.180 24,350 +0.18(+6.00%)
Jul 24, 2009 2.850 3.050 2.790 3.000 25,534 +0.25(+9.09%)
Jul 23, 2009 2.650 2.750 2.650 2.750 4,400 +0.15(+5.77%)
Jul 22, 2009 2.690 2.690 2.600 2.600 3,300 -0.05(-1.89%)
Jul 21, 2009 2.730 2.730 2.600 2.650 1,100 -0.09(-3.28%)
Jul 20, 2009 2.790 2.790 2.600 2.740 20,765 +0.01(+0.37%)
Jul 17, 2009 2.600 2.730 2.600 2.730 25,006 +0.19(+7.48%)
Jul 16, 2009 2.400 2.740 2.400 2.540 13,679 +0.24(+10.43%)
Jul 15, 2009 2.250 2.300 2.250 2.300 13,700 +0.00(+0.00%)
Jul 14, 2009 2.300 2.300 2.250 2.300 11,775 +0.04(+1.77%)
Jul 13, 2009 2.250 2.260 2.200 2.260 16,969 +0.08(+3.67%)
Jul 10, 2009 2.160 2.270 2.160 2.180 13,474 -0.09(-3.96%)
Jul 09, 2009 2.250 2.340 2.250 2.270 11,958 +0.02(+0.89%)
Jul 08, 2009 2.260 2.300 2.250 2.250 6,900 -0.05(-2.17%)
Jul 07, 2009 2.250 2.350 2.250 2.300 12,500 +0.05(+2.22%)
Jul 06, 2009 2.250 2.261 2.220 2.250 11,552 +0.03(+1.35%)
Jul 01, 2009 2.260 2.220 2.220 2.220 4,400 -0.02(-0.89%)
Jun 30, 2009 2.250 2.300 2.210 2.240 14,750 +0.03(+1.36%)
Jun 29, 2009 2.400 2.400 2.210 2.210 11,550 -0.19(-7.92%)
Jun 26, 2009 2.400 2.400 2.400 2.400 1,600 +0.00(+0.00%)
Jun 25, 2009 2.350 2.400 2.350 2.400 1,300 +0.10(+4.35%)
Jun 24, 2009 2.250 2.300 2.250 2.300 15,450 +0.00(+0.00%)
Jun 23, 2009 2.330 2.365 2.200 2.300 6,803 -0.10(-4.17%)
Jun 22, 2009 2.570 2.570 2.400 2.400 10,752 -0.10(-4.00%)
Jun 19, 2009 2.430 2.620 2.430 2.500 4,700 +0.00(+0.00%)
Jun 18, 2009 2.500 2.500 2.500 2.500 2,600 +0.00(+0.00%)
Jun 17, 2009 2.400 2.500 2.350 2.500 26,800 +0.09(+3.73%)
Jun 16, 2009 2.371 2.460 2.360 2.410 11,500 +0.05(+2.12%)
Jun 15, 2009 2.400 2.440 2.350 2.360 23,335 +0.06(+2.61%)
Jun 12, 2009 2.300 2.350 2.300 2.300 11,237 +0.00(+0.00%)
Jun 11, 2009 2.350 2.350 2.210 2.300 16,878 +0.10(+4.55%)
Jun 10, 2009 2.400 2.400 2.200 2.200 22,942 -0.16(-6.78%)
Jun 09, 2009 2.500 2.500 2.350 2.360 14,670 -0.15(-5.98%)
Jun 08, 2009 2.510 2.600 2.500 2.510 14,653 -0.05(-1.82%)
Jun 05, 2009 2.550 2.640 2.540 2.557 8,200 +0.04(+1.45%)
Jun 04, 2009 2.600 2.600 2.520 2.520 6,150 -0.03(-1.18%)
Jun 03, 2009 2.520 2.590 2.520 2.550 5,400 +0.01(+0.39%)
Jun 02, 2009 2.570 2.570 2.510 2.540 16,627 -0.04(-1.36%)
Jun 01, 2009 2.600 2.652 2.550 2.575 4,903 +0.00(+0.06%)
May 29, 2009 2.550 2.810 2.500 2.574 18,390 +0.05(+2.09%)
May 28, 2009 2.600 2.600 2.520 2.521 6,990 -0.13(-4.87%)
May 27, 2009 2.880 2.880 2.650 2.650 10,725 -0.15(-5.36%)
May 26, 2009 2.850 2.900 2.750 2.800 5,647 +0.00(+0.00%)
May 22, 2009 2.750 3.000 2.750 2.800 42,233 +0.06(+2.19%)
May 21, 2009 2.600 2.750 2.504 2.740 35,084 +0.09(+3.40%)
May 20, 2009 2.750 2.750 2.650 2.650 9,585 -0.05(-1.85%)
May 19, 2009 2.670 2.730 2.650 2.700 15,621 +0.08(+3.05%)
May 18, 2009 2.500 2.710 2.480 2.620 28,615 +0.12(+4.80%)
May 15, 2009 2.400 2.500 2.400 2.500 20,404 +0.05(+2.06%)
May 14, 2009 2.410 2.460 2.400 2.450 4,700 -0.00(-0.02%)
May 13, 2009 2.500 2.500 2.190 2.450 49,163 -0.08(-3.16%)
May 12, 2009 2.550 2.650 2.500 2.530 10,700 -0.02(-0.78%)
May 11, 2009 2.450 2.650 2.400 2.550 18,069 +0.07(+2.82%)
May 08, 2009 2.230 2.543 2.230 2.480 20,903 +0.25(+11.21%)
May 07, 2009 2.730 2.730 2.060 2.230 79,989 -0.25(-10.08%)
May 06, 2009 2.780 2.780 2.480 2.480 44,196 -0.06(-2.36%)
May 05, 2009 2.450 2.550 2.450 2.540 38,514 +0.04(+1.60%)
May 04, 2009 2.450 2.620 2.380 2.500 56,393 -0.05(-1.96%)
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.