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

Core Molding Technologies Inc (NY: CMT )

17.93 +0.03 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2005 2.997 3.017 2.918 3.007 33,363 +0.09(+3.05%)
Jan 28, 2005 3.017 3.017 2.918 2.918 11,525 -0.04(-1.34%)
Jan 27, 2005 3.017 3.017 2.957 2.957 9,503 -0.06(-1.97%)
Jan 26, 2005 2.967 3.037 2.967 3.017 7,582 +0.06(+2.01%)
Jan 25, 2005 2.967 2.967 2.938 2.957 7,987 -0.01(-0.33%)
Jan 24, 2005 2.967 2.967 2.918 2.967 8,189 +0.01(+0.33%)
Jan 21, 2005 2.967 2.967 2.918 2.957 25,882 -0.01(-0.33%)
Jan 20, 2005 2.967 3.017 2.928 2.967 6,874 +0.00(+0.00%)
Jan 19, 2005 2.918 3.066 2.918 2.967 54,494 +0.17(+6.01%)
Jan 18, 2005 2.918 2.938 2.799 2.799 47,619 +0.03(+1.07%)
Jan 14, 2005 2.839 2.868 2.740 2.769 21,332 -0.05(-1.75%)
Jan 13, 2005 2.858 2.868 2.760 2.819 16,277 +0.06(+2.15%)
Jan 12, 2005 2.918 2.967 2.720 2.760 56,213 +0.11(+4.10%)
Jan 11, 2005 2.671 2.671 2.651 2.651 1,213 -0.02(-0.74%)
Jan 10, 2005 2.631 2.720 2.621 2.671 1,920 +0.03(+1.12%)
Jan 07, 2005 2.641 2.641 2.641 2.641 303 -0.04(-1.48%)
Jan 06, 2005 2.680 2.740 2.680 2.680 2,224 -0.02(-0.73%)
Jan 05, 2005 2.740 2.740 2.641 2.700 2,426 +0.08(+3.02%)
Jan 04, 2005 2.730 2.740 2.621 2.621 2,931 -0.11(-3.99%)
Jan 03, 2005 2.720 2.730 2.720 2.730 1,314 -0.01(-0.36%)
Dec 31, 2004 2.661 2.740 2.641 2.740 1,314 +0.07(+2.59%)
Dec 30, 2004 2.651 2.690 2.651 2.671 2,123 +0.03(+1.12%)
Dec 29, 2004 2.582 2.661 2.562 2.641 5,358 -0.03(-1.11%)
Dec 28, 2004 2.720 2.720 2.601 2.671 10,919 -0.08(-2.88%)
Dec 27, 2004 2.779 2.868 2.740 2.750 14,356 +0.03(+1.09%)
Dec 23, 2004 2.819 2.819 2.680 2.720 13,952 -0.14(-4.84%)
Dec 22, 2004 2.334 2.957 2.324 2.858 19,917 +0.53(+22.98%)
Dec 21, 2004 2.344 2.384 2.324 2.324 12,233 +0.02(+0.86%)
Dec 20, 2004 2.463 2.463 2.295 2.305 20,523 -0.17(-6.80%)
Dec 17, 2004 2.453 2.473 2.374 2.473 14,963 +0.00(+0.00%)
Dec 16, 2004 2.453 2.473 2.443 2.473 11,222 +0.06(+2.46%)
Dec 15, 2004 2.443 2.453 2.413 2.413 13,244 -0.01(-0.41%)
Dec 14, 2004 2.423 2.453 2.423 2.423 10,817 -0.02(-0.81%)
Dec 13, 2004 2.453 2.453 2.433 2.443 3,740 +0.02(+0.82%)
Dec 10, 2004 2.473 2.473 2.423 2.423 10,817 -0.05(-2.00%)
Dec 09, 2004 2.474 2.474 2.453 2.473 10,413 +0.01(+0.40%)
Dec 08, 2004 2.463 2.522 2.463 2.463 1,516 +0.00(+0.00%)
Dec 07, 2004 2.483 2.512 2.453 2.463 23,759 -0.10(-3.86%)
Dec 06, 2004 2.522 2.621 2.522 2.562 4,650 +0.08(+3.19%)
Dec 03, 2004 2.582 2.671 2.483 2.483 6,672 -0.02(-0.79%)
Dec 02, 2004 2.483 2.542 2.473 2.502 6,874 +0.02(+0.80%)
Dec 01, 2004 2.572 2.572 2.483 2.483 245,679 -0.16(-5.99%)
Nov 30, 2004 2.769 2.769 2.631 2.641 15,468 -0.03(-1.11%)
Nov 29, 2004 2.769 2.819 2.671 2.671 1,213 -0.12(-4.26%)
Nov 26, 2004 2.789 2.789 2.789 2.789 0 +0.00(+0.00%)
Nov 24, 2004 2.720 2.789 2.671 2.789 3,639 +0.02(+0.71%)
Nov 23, 2004 2.789 2.809 2.720 2.769 13,143 -0.02(-0.71%)
Nov 22, 2004 2.849 3.017 2.789 2.789 10,514 -0.13(-4.41%)
Nov 19, 2004 2.819 2.918 2.819 2.918 1,415 +0.11(+3.87%)
Nov 18, 2004 2.789 2.868 2.789 2.809 2,527 -0.08(-2.74%)
Nov 17, 2004 3.017 3.017 2.888 2.888 10,817 -0.13(-4.26%)
Nov 16, 2004 2.957 3.017 2.957 3.017 6,369 +0.05(+1.67%)
Nov 15, 2004 2.997 2.997 2.898 2.967 5,358 -0.08(-2.60%)
Nov 12, 2004 2.967 3.046 2.888 3.046 2,830 +0.17(+5.84%)
Nov 11, 2004 3.066 3.066 2.769 2.878 10,716 -0.19(-6.13%)
Nov 10, 2004 2.918 3.066 2.918 3.066 14,558 +0.15(+5.08%)
Nov 09, 2004 2.918 2.967 2.888 2.918 13,851 +0.05(+1.72%)
Nov 08, 2004 2.868 3.005 2.769 2.868 21,130 +0.18(+6.62%)
Nov 05, 2004 2.967 3.017 2.690 2.690 29,218 -0.22(-7.48%)
Nov 04, 2004 2.493 2.918 2.493 2.908 28,510 +0.44(+17.60%)
Nov 03, 2004 2.295 2.473 2.295 2.473 1,516 +0.19(+8.23%)
Nov 02, 2004 2.423 2.423 2.285 2.285 1,415 -0.09(-3.75%)
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.