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

Core Molding Technologies Inc (NY: CMT )

19.71 -0.07 (-0.33%)
Streaming Delayed Price Updated: 2:46 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, 2020 4.730 4.730 4.540 4.600 9,900 +0.09(+2.00%)
Jul 30, 2020 4.710 4.750 4.510 4.510 11,535 -0.18(-3.84%)
Jul 29, 2020 4.590 4.700 4.550 4.690 5,568 +0.09(+1.96%)
Jul 28, 2020 4.480 4.600 4.380 4.600 34,845 +0.15(+3.37%)
Jul 27, 2020 4.400 4.474 4.400 4.450 10,731 +0.20(+4.71%)
Jul 24, 2020 4.190 4.340 4.190 4.250 10,600 -0.04(-0.93%)
Jul 23, 2020 4.480 4.480 4.290 4.290 2,494 -0.20(-4.45%)
Jul 22, 2020 4.110 4.500 4.110 4.490 13,011 +0.05(+1.13%)
Jul 21, 2020 4.220 4.470 4.210 4.440 13,926 +0.14(+3.26%)
Jul 20, 2020 4.500 4.500 4.230 4.300 3,316 -0.13(-2.93%)
Jul 17, 2020 4.420 4.440 4.180 4.430 16,600 +0.18(+4.24%)
Jul 16, 2020 4.090 4.450 4.060 4.250 8,896 +0.10(+2.41%)
Jul 15, 2020 4.310 4.420 4.030 4.150 9,644 -0.20(-4.60%)
Jul 14, 2020 4.330 4.350 4.220 4.350 2,808 +0.11(+2.59%)
Jul 13, 2020 4.240 4.380 4.110 4.240 15,623 +0.09(+2.17%)
Jul 10, 2020 3.910 4.150 3.910 4.150 17,400 +0.23(+5.86%)
Jul 09, 2020 4.000 4.075 3.860 3.920 11,436 -0.12(-2.97%)
Jul 08, 2020 3.890 4.080 3.890 4.040 16,997 +0.03(+0.75%)
Jul 07, 2020 3.810 4.090 3.810 4.010 26,269 +0.01(+0.25%)
Jul 06, 2020 4.000 4.150 3.975 4.000 16,855 +0.00(+0.00%)
Jul 02, 2020 4.100 4.280 4.000 4.000 35,700 -0.11(-2.68%)
Jul 01, 2020 4.280 4.280 4.010 4.110 16,187 -0.01(-0.24%)
Jun 30, 2020 4.000 4.180 4.000 4.120 7,040 +0.11(+2.74%)
Jun 29, 2020 3.930 4.290 3.930 4.010 16,685 +0.01(+0.25%)
Jun 26, 2020 4.590 4.590 3.900 4.000 45,100 -0.40(-9.09%)
Jun 25, 2020 4.230 4.490 4.154 4.400 35,707 +0.13(+3.04%)
Jun 24, 2020 4.240 4.380 3.970 4.270 32,865 -0.03(-0.70%)
Jun 23, 2020 4.590 4.590 4.270 4.300 24,391 -0.19(-4.23%)
Jun 22, 2020 4.300 4.490 4.300 4.490 12,957 +0.03(+0.67%)
Jun 19, 2020 4.650 4.650 4.300 4.460 18,100 -0.11(-2.41%)
Jun 18, 2020 4.401 4.680 4.360 4.570 14,570 +0.11(+2.47%)
Jun 17, 2020 4.230 4.460 4.230 4.460 20,509 +0.11(+2.53%)
Jun 16, 2020 4.680 4.760 4.210 4.350 19,449 -0.20(-4.40%)
Jun 15, 2020 4.620 4.830 4.400 4.550 22,033 +0.15(+3.41%)
Jun 12, 2020 4.400 4.410 4.210 4.400 11,100 -0.03(-0.68%)
Jun 11, 2020 4.270 4.520 4.270 4.430 19,266 -0.15(-3.17%)
Jun 10, 2020 4.700 4.700 4.400 4.575 20,341 -0.03(-0.75%)
Jun 09, 2020 4.990 5.185 4.435 4.610 68,584 -0.48(-9.44%)
Jun 08, 2020 5.230 5.288 5.010 5.090 49,316 +0.00(+0.00%)
Jun 05, 2020 4.590 5.350 4.390 5.090 115,000 +0.72(+16.48%)
Jun 04, 2020 4.530 4.530 4.230 4.370 44,415 -0.16(-3.53%)
Jun 03, 2020 4.500 4.650 4.150 4.530 51,669 +0.14(+3.19%)
Jun 02, 2020 4.740 4.740 4.380 4.390 55,807 -0.32(-6.79%)
Jun 01, 2020 4.250 4.750 4.250 4.710 39,082 -0.04(-0.84%)
May 29, 2020 3.970 4.750 3.970 4.750 76,500 +0.65(+15.85%)
May 28, 2020 4.170 4.230 4.050 4.100 42,700 -0.05(-1.20%)
May 27, 2020 3.900 4.150 3.750 4.150 84,195 +0.52(+14.33%)
May 26, 2020 3.940 3.959 3.620 3.630 43,414 -0.13(-3.46%)
May 22, 2020 3.460 3.880 3.311 3.760 107,600 +0.46(+13.94%)
May 21, 2020 3.370 3.489 3.250 3.300 20,330 -0.04(-1.20%)
May 20, 2020 3.290 3.440 3.240 3.340 28,910 +0.09(+2.93%)
May 19, 2020 3.500 3.500 3.220 3.245 15,194 -0.17(-5.12%)
May 18, 2020 3.460 3.500 3.220 3.420 51,618 +0.17(+5.23%)
May 15, 2020 3.250 3.285 2.960 3.250 26,500 +0.13(+4.17%)
May 14, 2020 3.460 3.460 3.050 3.120 37,176 -0.37(-10.60%)
May 13, 2020 3.650 3.690 3.400 3.490 68,568 -0.14(-3.86%)
May 12, 2020 3.590 3.800 3.470 3.630 126,690 +0.13(+3.71%)
May 11, 2020 3.000 4.860 2.910 3.500 1,741,494 +0.81(+30.11%)
May 08, 2020 2.750 2.810 2.600 2.690 16,800 -0.01(-0.37%)
May 07, 2020 2.486 2.700 2.486 2.700 12,562 +0.25(+10.22%)
May 06, 2020 2.362 2.490 2.250 2.450 17,749 +0.12(+5.13%)
May 05, 2020 2.430 2.660 2.270 2.330 23,100 -0.08(-3.32%)
May 04, 2020 2.170 3.190 2.020 2.410 87,373 +0.12(+5.39%)
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.