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

Core Molding Technologies Inc (NY: CMT )

19.44 -0.34 (-1.72%)
Streaming Delayed Price Updated: 2:34 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 (%)
Sep 30, 2019 5.950 6.465 5.950 6.410 13,287 +0.46(+7.73%)
Sep 27, 2019 6.060 6.180 5.950 5.950 2,800 -0.05(-0.83%)
Sep 26, 2019 6.060 6.060 6.000 6.000 1,300 -0.01(-0.17%)
Sep 25, 2019 6.020 6.320 6.010 6.010 8,675 -0.17(-2.75%)
Sep 24, 2019 5.970 6.380 5.970 6.180 3,497 +0.09(+1.48%)
Sep 23, 2019 6.250 6.250 6.025 6.090 5,465 -0.26(-4.09%)
Sep 20, 2019 6.060 6.350 5.960 6.350 6,800 +0.39(+6.54%)
Sep 19, 2019 5.950 6.100 5.950 5.960 5,053 +0.01(+0.17%)
Sep 18, 2019 6.110 6.270 5.920 5.950 8,998 -0.05(-0.83%)
Sep 17, 2019 6.100 6.200 5.990 6.000 7,692 -0.27(-4.31%)
Sep 16, 2019 6.350 6.480 6.250 6.270 1,503 +0.00(+0.00%)
Sep 13, 2019 6.510 6.510 6.270 6.270 10,600 +0.01(+0.16%)
Sep 12, 2019 6.330 6.330 6.260 6.260 1,418 -0.02(-0.32%)
Sep 11, 2019 6.280 6.340 6.150 6.280 11,721 +0.00(+0.00%)
Sep 10, 2019 6.190 6.510 6.090 6.280 32,410 -0.23(-3.53%)
Sep 09, 2019 6.430 6.670 6.280 6.510 5,998 +0.26(+4.16%)
Sep 06, 2019 6.180 6.370 6.180 6.250 7,000 +0.03(+0.40%)
Sep 05, 2019 6.240 6.240 6.000 6.225 1,889 +0.04(+0.73%)
Sep 04, 2019 6.140 6.250 6.100 6.180 2,700 +0.04(+0.65%)
Sep 03, 2019 6.010 6.187 6.010 6.140 7,973 +0.14(+2.33%)
Aug 30, 2019 6.080 6.195 5.860 6.000 11,200 -0.08(-1.32%)
Aug 29, 2019 6.090 6.280 6.080 6.080 12,688 -0.12(-1.94%)
Aug 28, 2019 6.350 6.430 6.110 6.200 19,327 -0.25(-3.88%)
Aug 27, 2019 6.475 6.700 6.281 6.450 34,320 +0.08(+1.26%)
Aug 26, 2019 6.700 6.700 6.240 6.370 15,386 -0.23(-3.48%)
Aug 23, 2019 6.200 6.600 6.170 6.600 13,700 +0.11(+1.69%)
Aug 22, 2019 6.250 6.500 6.130 6.490 20,284 +0.22(+3.51%)
Aug 21, 2019 6.100 6.640 6.060 6.270 13,100 +0.21(+3.43%)
Aug 20, 2019 6.351 6.351 6.000 6.062 6,866 +0.06(+1.04%)
Aug 19, 2019 6.290 6.350 6.000 6.000 9,375 -0.11(-1.80%)
Aug 16, 2019 6.000 6.240 6.000 6.110 5,700 +0.06(+0.99%)
Aug 15, 2019 6.280 6.280 6.010 6.050 10,060 -0.09(-1.47%)
Aug 14, 2019 6.490 6.490 6.010 6.140 10,579 -0.14(-2.23%)
Aug 13, 2019 6.260 6.670 6.150 6.280 12,419 +0.07(+1.13%)
Aug 12, 2019 6.430 6.600 6.200 6.210 14,036 -0.31(-4.75%)
Aug 09, 2019 6.300 6.620 6.220 6.520 16,500 +0.04(+0.62%)
Aug 08, 2019 6.000 6.740 5.900 6.480 26,705 +0.73(+12.70%)
Aug 07, 2019 6.000 6.000 5.750 5.750 2,325 -0.26(-4.33%)
Aug 06, 2019 6.150 6.220 6.000 6.010 4,364 +0.01(+0.17%)
Aug 05, 2019 6.240 6.510 6.000 6.000 2,710 -0.19(-3.07%)
Aug 02, 2019 6.500 6.680 6.150 6.190 4,200 -0.26(-4.03%)
Aug 01, 2019 6.570 6.690 6.450 6.450 5,727 -0.20(-3.01%)
Jul 31, 2019 6.900 6.914 6.640 6.650 18,747 -0.24(-3.48%)
Jul 30, 2019 6.810 6.950 6.610 6.890 5,886 +0.10(+1.47%)
Jul 29, 2019 6.990 7.000 6.790 6.790 4,126 -0.19(-2.72%)
Jul 26, 2019 7.040 7.040 6.830 6.980 19,300 -0.10(-1.41%)
Jul 25, 2019 6.920 7.080 6.900 7.080 4,741 +0.28(+4.12%)
Jul 24, 2019 7.055 7.175 6.800 6.800 18,216 +0.01(+0.15%)
Jul 23, 2019 7.090 7.140 6.790 6.790 12,600 -0.21(-3.00%)
Jul 22, 2019 6.590 7.096 6.590 7.000 7,333 +0.00(+0.00%)
Jul 19, 2019 7.000 7.080 6.828 7.000 3,600 +0.29(+4.32%)
Jul 18, 2019 6.810 7.030 6.610 6.710 63,730 +0.16(+2.44%)
Jul 17, 2019 7.080 7.100 6.550 6.550 2,157 -0.46(-6.56%)
Jul 16, 2019 6.990 7.010 6.986 7.010 3,410 +0.01(+0.14%)
Jul 15, 2019 6.960 7.000 6.960 7.000 1,870 +0.00(+0.00%)
Jul 12, 2019 6.816 7.240 6.816 7.000 6,900 -0.04(-0.57%)
Jul 11, 2019 6.930 7.085 6.930 7.040 5,916 -0.08(-1.19%)
Jul 10, 2019 7.039 7.250 7.000 7.125 6,047 +0.01(+0.21%)
Jul 09, 2019 7.181 7.190 7.073 7.110 1,546 +0.07(+0.99%)
Jul 08, 2019 7.380 7.390 7.020 7.040 2,028 -0.26(-3.56%)
Jul 05, 2019 7.250 7.300 7.250 7.300 400 -0.24(-3.18%)
Jul 03, 2019 7.520 7.560 7.490 7.540 700 +0.24(+3.29%)
Jul 02, 2019 7.330 7.333 7.300 7.300 515 -0.09(-1.28%)
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.