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: 4:10 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 29, 2008 7.200 7.350 7.160 7.160 0 -0.09(-1.24%)
Aug 28, 2008 7.300 7.400 7.250 7.250 800 -0.24(-3.20%)
Aug 27, 2008 7.300 7.490 7.300 7.490 10,354 +0.19(+2.60%)
Aug 26, 2008 7.100 7.300 7.100 7.300 3,100 +0.08(+1.11%)
Aug 25, 2008 7.220 7.220 7.220 7.220 715 +0.07(+0.98%)
Aug 22, 2008 7.050 7.150 7.010 7.150 0 +0.10(+1.42%)
Aug 21, 2008 7.050 7.050 7.050 7.050 700 +0.00(+0.00%)
Aug 20, 2008 7.200 7.250 7.050 7.050 2,698 -0.15(-2.08%)
Aug 19, 2008 7.300 7.310 7.200 7.200 10,158 -0.10(-1.37%)
Aug 18, 2008 7.300 7.400 7.250 7.300 8,773 +0.05(+0.69%)
Aug 15, 2008 7.250 7.300 7.250 7.250 0 +0.05(+0.69%)
Aug 14, 2008 7.190 7.200 7.100 7.200 2,310 +0.10(+1.41%)
Aug 13, 2008 7.120 7.120 7.100 7.100 400 -0.10(-1.39%)
Aug 12, 2008 7.050 7.200 7.050 7.200 1,652 +0.09(+1.27%)
Aug 11, 2008 7.100 7.150 7.100 7.110 2,000 -0.05(-0.70%)
Aug 08, 2008 7.230 7.240 7.050 7.160 3,600 +0.09(+1.27%)
Aug 07, 2008 7.150 7.230 7.010 7.070 2,800 -0.16(-2.27%)
Aug 06, 2008 7.330 7.350 6.410 7.234 45,254 +1.13(+18.59%)
Aug 05, 2008 6.700 6.700 5.500 6.100 13,621 -0.90(-12.86%)
Aug 04, 2008 6.890 7.000 6.890 7.000 4,671 +0.10(+1.45%)
Aug 01, 2008 6.900 6.900 6.900 6.900 100 +0.00(+0.00%)
Jul 31, 2008 6.710 6.900 6.710 6.900 700 +0.00(+0.00%)
Jul 30, 2008 6.900 6.900 6.900 6.900 100 +0.20(+2.99%)
Jul 29, 2008 6.700 6.700 6.449 6.700 11,210 +0.26(+4.04%)
Jul 28, 2008 6.450 6.450 6.400 6.440 480 -0.18(-2.72%)
Jul 25, 2008 6.500 6.620 6.390 6.620 1,100 -0.07(-1.05%)
Jul 24, 2008 6.750 6.750 6.690 6.690 200 -0.11(-1.62%)
Jul 23, 2008 6.500 6.800 6.500 6.800 4,260 +0.20(+3.03%)
Jul 22, 2008 6.740 6.740 6.400 6.600 700 +0.02(+0.30%)
Jul 21, 2008 6.860 7.090 6.300 6.580 3,700 -0.47(-6.67%)
Jul 18, 2008 6.900 7.050 6.900 7.050 400 -0.04(-0.56%)
Jul 17, 2008 7.070 7.090 7.000 7.090 41,600 +0.04(+0.57%)
Jul 16, 2008 7.050 7.050 7.050 7.050 3,200 -0.04(-0.56%)
Jul 15, 2008 7.050 7.090 7.050 7.090 6,850 +0.04(+0.57%)
Jul 14, 2008 7.000 7.070 7.000 7.050 3,000 -0.06(-0.84%)
Jul 11, 2008 7.110 7.110 7.050 7.110 700 -0.03(-0.42%)
Jul 10, 2008 7.050 7.140 7.050 7.140 330 +0.09(+1.28%)
Jul 09, 2008 7.050 7.070 7.050 7.050 5,000 +0.05(+0.71%)
Jul 08, 2008 7.050 7.060 6.890 7.000 2,656 -0.05(-0.76%)
Jul 07, 2008 6.950 7.053 6.950 7.053 1,300 +0.00(+0.05%)
Jul 04, 2008 7.050 7.050 7.050 7.050 200 +0.00(+0.00%)
Jul 03, 2008 7.050 7.050 7.050 7.050 200 -0.02(-0.28%)
Jul 02, 2008 7.050 7.070 7.050 7.070 900 +0.02(+0.28%)
Jul 01, 2008 7.050 7.150 7.050 7.050 41,740 -0.05(-0.70%)
Jun 30, 2008 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Jun 27, 2008 7.050 7.100 7.050 7.100 600 +0.05(+0.71%)
Jun 26, 2008 7.100 7.150 7.050 7.050 5,200 +0.00(+0.00%)
Jun 25, 2008 7.050 7.050 7.050 7.050 3,100 -0.01(-0.14%)
Jun 24, 2008 7.050 7.060 7.050 7.060 1,400 +0.01(+0.14%)
Jun 23, 2008 6.950 7.050 6.900 7.050 8,200 +0.25(+3.68%)
Jun 20, 2008 7.060 7.090 6.800 6.800 1,800 -0.25(-3.55%)
Jun 19, 2008 6.860 7.170 6.860 7.050 2,085 +0.00(+0.00%)
Jun 18, 2008 7.050 7.050 7.050 7.050 300 +0.00(+0.00%)
Jun 17, 2008 7.000 7.110 6.910 7.050 2,200 +0.00(+0.00%)
Jun 16, 2008 7.150 7.250 7.020 7.050 3,100 -0.20(-2.76%)
Jun 13, 2008 7.250 7.250 7.240 7.250 300 +0.00(+0.00%)
Jun 12, 2008 7.050 7.250 7.050 7.250 556 +0.00(+0.00%)
Jun 11, 2008 7.300 7.300 7.050 7.250 1,200 +0.00(+0.00%)
Jun 10, 2008 7.250 7.290 7.070 7.250 500 +0.00(+0.00%)
Jun 09, 2008 7.300 7.300 7.050 7.250 600 -0.04(-0.55%)
Jun 06, 2008 7.320 7.320 7.050 7.290 1,600 +0.18(+2.53%)
Jun 05, 2008 7.200 7.350 7.100 7.110 800 -0.11(-1.52%)
Jun 04, 2008 7.400 7.400 7.100 7.220 2,300 -0.12(-1.63%)
Jun 03, 2008 7.320 7.360 7.060 7.340 5,100 +0.02(+0.27%)
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.