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

Core Molding Technologies Inc (NY: CMT )

19.85 +0.07 (+0.35%)
Streaming Delayed Price Updated: 3:06 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 (%)
Aug 31, 2007 6.850 6.900 6.830 6.890 4,000 -0.01(-0.14%)
Aug 30, 2007 6.820 6.900 6.790 6.900 18,900 -0.01(-0.14%)
Aug 29, 2007 6.920 6.930 6.910 6.910 5,600 -0.07(-1.00%)
Aug 28, 2007 7.050 7.170 6.980 6.980 10,300 -0.07(-0.99%)
Aug 27, 2007 6.970 7.070 6.950 7.050 5,400 +0.05(+0.71%)
Aug 24, 2007 7.010 7.100 6.970 7.000 14,500 +0.00(+0.00%)
Aug 23, 2007 6.930 7.100 6.920 7.000 20,100 +0.04(+0.57%)
Aug 22, 2007 7.090 7.100 6.950 6.960 4,900 -0.08(-1.14%)
Aug 21, 2007 6.800 7.090 6.800 7.040 11,700 +0.24(+3.53%)
Aug 20, 2007 6.840 6.940 6.780 6.800 14,300 +0.09(+1.34%)
Aug 17, 2007 7.250 7.250 6.700 6.710 36,700 -0.14(-2.04%)
Aug 16, 2007 7.090 7.110 6.700 6.850 31,900 -0.40(-5.52%)
Aug 15, 2007 7.100 7.250 7.070 7.250 16,200 +0.00(+0.00%)
Aug 14, 2007 7.200 7.250 7.150 7.250 7,400 +0.14(+1.97%)
Aug 13, 2007 7.140 7.300 7.100 7.110 32,900 +0.01(+0.14%)
Aug 10, 2007 7.290 7.290 7.000 7.100 92,100 -0.15(-2.07%)
Aug 09, 2007 7.500 7.530 7.250 7.250 14,900 -0.29(-3.85%)
Aug 08, 2007 7.350 7.620 7.270 7.540 15,200 +0.09(+1.21%)
Aug 07, 2007 7.430 7.490 7.370 7.450 4,100 -0.02(-0.27%)
Aug 06, 2007 7.410 7.610 7.410 7.470 17,500 +0.05(+0.67%)
Aug 03, 2007 7.420 7.520 7.400 7.420 12,300 -0.10(-1.33%)
Aug 02, 2007 7.400 7.560 7.400 7.520 13,400 +0.06(+0.80%)
Aug 01, 2007 7.900 7.960 7.300 7.460 19,700 -0.54(-6.75%)
Jul 31, 2007 8.020 8.100 8.000 8.000 8,900 -0.05(-0.62%)
Jul 30, 2007 8.040 8.100 7.950 8.050 12,400 +0.03(+0.37%)
Jul 27, 2007 8.050 8.190 8.010 8.020 17,300 -0.08(-0.99%)
Jul 26, 2007 8.330 8.330 7.990 8.100 94,000 -0.15(-1.82%)
Jul 25, 2007 8.280 8.330 8.210 8.250 22,900 +0.00(+0.00%)
Jul 24, 2007 8.240 8.280 8.140 8.250 62,300 +0.00(+0.00%)
Jul 23, 2007 8.420 8.480 8.240 8.250 49,500 -0.16(-1.90%)
Jul 20, 2007 8.480 8.480 8.120 8.410 43,900 -0.07(-0.83%)
Jul 19, 2007 7.500 8.740 7.500 8.480 291,800 +1.50(+21.49%)
Jul 18, 2007 6.990 7.150 6.970 6.980 23,100 -0.01(-0.14%)
Jul 17, 2007 6.980 7.010 6.910 6.990 11,500 -0.02(-0.29%)
Jul 16, 2007 7.040 7.050 6.900 7.010 21,500 -0.01(-0.14%)
Jul 13, 2007 6.950 7.040 6.900 7.020 35,500 +0.05(+0.72%)
Jul 12, 2007 6.970 7.030 6.950 6.970 9,900 -0.07(-0.99%)
Jul 11, 2007 6.980 7.050 6.970 7.040 11,100 +0.00(+0.00%)
Jul 10, 2007 6.940 7.150 6.900 7.040 35,900 +0.10(+1.44%)
Jul 09, 2007 6.920 7.000 6.850 6.940 35,200 -0.08(-1.14%)
Jul 06, 2007 6.970 7.050 6.820 7.020 16,700 +0.02(+0.29%)
Jul 05, 2007 6.920 7.020 6.820 7.000 18,700 +0.03(+0.43%)
Jul 03, 2007 7.040 7.050 6.900 6.970 11,200 -0.07(-0.99%)
Jul 02, 2007 7.200 7.200 6.940 7.040 15,600 -0.11(-1.54%)
Jun 29, 2007 7.020 7.250 7.020 7.150 12,600 +0.05(+0.70%)
Jun 28, 2007 7.050 7.100 7.040 7.100 9,600 +0.00(+0.00%)
Jun 27, 2007 7.100 7.140 7.040 7.100 14,300 -0.10(-1.39%)
Jun 26, 2007 7.260 7.260 7.100 7.200 5,900 -0.04(-0.55%)
Jun 25, 2007 7.100 7.290 7.100 7.240 16,300 +0.06(+0.84%)
Jun 22, 2007 7.160 7.220 7.140 7.180 13,800 +0.04(+0.56%)
Jun 21, 2007 7.200 7.200 7.040 7.140 15,500 +0.13(+1.85%)
Jun 20, 2007 6.900 7.090 6.900 7.010 10,900 -0.03(-0.43%)
Jun 19, 2007 6.880 7.050 6.860 7.040 25,000 +0.07(+1.00%)
Jun 18, 2007 7.000 7.050 6.560 6.970 108,100 -0.01(-0.14%)
Jun 15, 2007 7.020 7.100 6.880 6.980 70,600 -0.07(-0.99%)
Jun 14, 2007 7.070 7.180 7.000 7.050 31,700 -0.01(-0.14%)
Jun 13, 2007 7.150 7.160 7.000 7.060 38,400 +0.01(+0.14%)
Jun 12, 2007 7.060 7.190 7.050 7.050 54,800 -0.03(-0.42%)
Jun 11, 2007 7.070 7.150 7.060 7.080 14,000 -0.03(-0.42%)
Jun 08, 2007 7.250 7.290 7.050 7.110 28,300 -0.12(-1.66%)
Jun 07, 2007 7.210 7.350 7.200 7.230 13,800 -0.02(-0.28%)
Jun 06, 2007 7.190 7.310 7.190 7.250 14,300 +0.00(+0.00%)
Jun 05, 2007 7.220 7.310 7.180 7.250 28,500 +0.03(+0.42%)
Jun 04, 2007 7.200 7.220 7.160 7.220 12,700 +0.00(+0.00%)
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.