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

Core Molding Technologies Inc (NY: CMT )

19.58 -0.20 (-1.01%)
Streaming Delayed Price Updated: 2:40 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, 2012 8.020 8.090 8.010 8.010 4,463 -0.08(-0.99%)
Jul 30, 2012 8.000 8.090 8.000 8.090 9,192 +0.04(+0.46%)
Jul 27, 2012 7.870 8.053 7.870 8.053 1,442 +0.10(+1.29%)
Jul 26, 2012 7.950 7.990 7.950 7.950 4,628 -0.01(-0.12%)
Jul 25, 2012 7.929 8.040 7.860 7.960 5,460 +0.06(+0.75%)
Jul 24, 2012 7.870 7.901 7.860 7.901 8,374 +0.05(+0.64%)
Jul 23, 2012 7.920 7.968 7.850 7.850 4,152 -0.15(-1.88%)
Jul 20, 2012 8.010 8.010 8.000 8.000 654 -0.01(-0.12%)
Jul 19, 2012 7.990 8.010 7.900 8.010 1,998 -0.07(-0.87%)
Jul 18, 2012 8.060 8.080 7.970 8.080 12,014 +0.13(+1.64%)
Jul 17, 2012 7.980 8.060 7.918 7.950 3,037 +0.02(+0.25%)
Jul 16, 2012 8.130 8.130 7.900 7.930 2,996 -0.12(-1.49%)
Jul 13, 2012 7.870 8.050 7.870 8.050 6,950 +0.18(+2.29%)
Jul 12, 2012 7.920 7.920 7.850 7.870 6,123 -0.14(-1.75%)
Jul 11, 2012 7.900 8.010 7.810 8.010 13,849 +0.01(+0.12%)
Jul 10, 2012 8.250 8.380 7.900 8.000 33,934 -0.30(-3.61%)
Jul 09, 2012 8.210 8.300 8.210 8.300 8,007 +0.10(+1.22%)
Jul 06, 2012 8.200 8.230 7.950 8.200 9,356 -0.10(-1.20%)
Jul 05, 2012 8.180 8.300 8.100 8.300 9,593 +0.08(+0.97%)
Jul 03, 2012 8.092 8.220 8.092 8.220 1,787 +0.10(+1.23%)
Jul 02, 2012 8.310 8.310 8.030 8.120 11,988 -0.12(-1.46%)
Jun 29, 2012 8.330 8.330 8.220 8.240 6,905 -0.01(-0.12%)
Jun 28, 2012 8.050 8.250 7.730 8.250 16,252 +0.06(+0.73%)
Jun 27, 2012 8.240 8.340 8.190 8.190 9,399 -0.05(-0.61%)
Jun 26, 2012 8.160 8.340 8.160 8.240 1,978 -0.08(-0.94%)
Jun 25, 2012 8.210 8.318 8.090 8.318 6,323 +0.08(+0.95%)
Jun 22, 2012 8.050 8.240 8.050 8.240 9,732 +0.22(+2.76%)
Jun 21, 2012 8.020 8.020 7.950 8.019 5,375 -0.03(-0.39%)
Jun 20, 2012 8.036 8.050 7.830 8.050 7,670 +0.03(+0.37%)
Jun 19, 2012 7.900 8.070 7.900 8.020 7,972 +0.15(+1.91%)
Jun 18, 2012 7.500 7.870 7.500 7.870 14,827 +0.41(+5.50%)
Jun 15, 2012 7.570 7.660 7.410 7.460 7,991 -0.15(-1.96%)
Jun 14, 2012 7.530 7.800 7.442 7.609 11,952 -0.00(-0.01%)
Jun 13, 2012 7.670 7.690 7.486 7.610 10,522 -0.07(-0.91%)
Jun 12, 2012 7.900 7.900 7.620 7.680 19,520 -0.17(-2.17%)
Jun 11, 2012 7.620 7.880 7.620 7.850 47,589 +0.27(+3.56%)
Jun 08, 2012 7.380 7.580 7.380 7.580 2,089 +0.13(+1.74%)
Jun 07, 2012 7.600 7.600 7.230 7.450 55,247 -0.12(-1.59%)
Jun 06, 2012 7.460 7.570 7.400 7.570 49,746 +0.12(+1.61%)
Jun 05, 2012 7.550 7.630 7.450 7.450 7,120 -0.15(-1.97%)
Jun 04, 2012 7.480 7.680 7.460 7.600 15,318 +0.11(+1.47%)
Jun 01, 2012 7.630 7.690 7.490 7.490 23,469 -0.22(-2.85%)
May 31, 2012 7.660 7.730 7.660 7.710 5,899 +0.01(+0.13%)
May 30, 2012 7.670 7.700 7.631 7.700 10,505 -0.04(-0.52%)
May 29, 2012 7.800 7.800 7.630 7.740 10,758 -0.11(-1.40%)
May 25, 2012 7.740 7.900 7.710 7.850 5,400 +0.07(+0.90%)
May 24, 2012 7.710 7.810 7.610 7.780 8,655 +0.09(+1.17%)
May 23, 2012 7.780 7.780 7.660 7.690 10,025 -0.18(-2.29%)
May 22, 2012 8.050 8.050 7.870 7.870 11,246 -0.18(-2.24%)
May 21, 2012 7.700 8.100 7.700 8.050 20,461 +0.38(+4.95%)
May 18, 2012 7.810 7.810 7.650 7.670 33,388 +0.01(+0.13%)
May 17, 2012 7.710 7.810 7.640 7.660 39,879 -0.09(-1.16%)
May 16, 2012 7.720 7.910 7.720 7.750 18,486 +0.00(+0.00%)
May 15, 2012 7.740 7.799 7.640 7.750 21,343 -0.07(-0.90%)
May 14, 2012 7.700 7.950 7.450 7.820 41,144 -0.17(-2.13%)
May 11, 2012 7.990 8.110 7.900 7.990 38,571 -0.15(-1.84%)
May 10, 2012 8.020 8.150 7.930 8.140 32,765 +0.11(+1.37%)
May 09, 2012 8.000 8.120 7.730 8.030 73,935 -0.28(-3.37%)
May 08, 2012 8.300 8.360 8.220 8.310 26,175 -0.03(-0.36%)
May 07, 2012 8.380 8.441 8.250 8.340 8,541 -0.19(-2.23%)
May 04, 2012 8.620 8.630 8.530 8.530 8,914 -0.11(-1.27%)
May 03, 2012 8.650 8.740 8.630 8.640 16,245 +0.02(+0.23%)
May 02, 2012 8.680 8.750 8.620 8.620 45,261 +0.03(+0.36%)
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.