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

Core Molding Technologies Inc (NY: CMT )

17.52 -0.48 (-2.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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, 2008 7.023 7.121 6.973 6.993 6,470 -0.13(-1.81%)
Jan 30, 2008 6.973 7.121 6.924 7.121 6,066 +0.10(+1.41%)
Jan 29, 2008 6.845 7.023 6.845 7.023 18,837 +0.10(+1.41%)
Jan 28, 2008 6.924 7.003 6.874 6.925 5,156 -0.07(-0.97%)
Jan 25, 2008 6.924 7.023 6.924 6.993 3,538 +0.09(+1.23%)
Jan 24, 2008 6.924 7.023 6.874 6.908 12,334 -0.02(-0.23%)
Jan 23, 2008 6.825 7.023 6.775 6.924 17,187 -0.02(-0.28%)
Jan 22, 2008 6.894 6.943 6.716 6.943 11,424 -0.13(-1.82%)
Jan 21, 2008 6.983 7.121 6.983 7.072 0 +0.00(+0.00%)
Jan 18, 2008 6.983 7.121 6.983 7.072 8,492 -0.04(-0.56%)
Jan 17, 2008 7.023 7.121 7.023 7.112 6,369 -0.01(-0.14%)
Jan 16, 2008 7.023 7.121 7.023 7.121 12,233 +0.10(+1.41%)
Jan 15, 2008 7.023 7.072 7.023 7.023 26,589 +0.00(+0.00%)
Jan 14, 2008 7.023 7.052 7.023 7.023 15,974 +0.00(+0.00%)
Jan 11, 2008 7.072 7.112 7.023 7.023 4,650 +0.00(+0.00%)
Jan 10, 2008 7.023 7.161 7.023 7.023 2,325 -0.10(-1.39%)
Jan 09, 2008 7.032 7.121 7.023 7.121 7,481 +0.01(+0.14%)
Jan 08, 2008 7.072 7.171 7.023 7.112 11,525 -0.06(-0.83%)
Jan 07, 2008 6.924 7.171 6.924 7.171 8,391 +0.20(+2.84%)
Jan 04, 2008 6.973 7.161 6.973 6.973 24,153 -0.05(-0.70%)
Jan 03, 2008 6.973 7.072 6.973 7.023 7,987 +0.00(+0.00%)
Jan 02, 2008 6.924 7.072 6.924 7.023 6,773 +0.04(+0.57%)
Jan 01, 2008 6.924 6.993 6.924 6.983 0 +0.00(+0.00%)
Dec 31, 2007 6.924 6.993 6.924 6.983 13,851 +0.00(+0.00%)
Dec 28, 2007 6.934 7.121 6.914 6.983 18,299 -0.05(-0.70%)
Dec 27, 2007 6.924 7.072 6.924 7.032 4,170 +0.06(+0.85%)
Dec 26, 2007 6.884 7.131 6.884 6.973 13,749 -0.04(-0.56%)
Dec 24, 2007 6.924 7.023 6.825 7.013 2,628 +0.14(+2.01%)
Dec 21, 2007 6.924 6.993 6.874 6.874 16,884 -0.10(-1.42%)
Dec 20, 2007 6.973 7.023 6.943 6.973 3,033 -0.05(-0.70%)
Dec 19, 2007 6.874 7.042 6.874 7.023 9,604 +0.05(+0.71%)
Dec 18, 2007 6.924 7.072 6.924 6.973 19,007 +0.03(+0.43%)
Dec 17, 2007 6.924 7.013 6.924 6.943 9,908 -0.03(-0.43%)
Dec 14, 2007 6.924 7.023 6.884 6.973 12,031 +0.00(+0.00%)
Dec 13, 2007 6.924 6.983 6.924 6.973 3,942 +0.00(+0.00%)
Dec 12, 2007 6.924 7.023 6.795 6.973 8,492 +0.00(+0.00%)
Dec 11, 2007 6.924 7.023 6.924 6.973 9,503 +0.01(+0.14%)
Dec 10, 2007 6.973 7.013 6.934 6.963 3,841 -0.02(-0.28%)
Dec 07, 2007 7.023 7.032 6.953 6.983 3,740 +0.04(+0.57%)
Dec 06, 2007 7.023 7.082 6.943 6.943 5,762 -0.17(-2.36%)
Dec 05, 2007 6.943 7.112 6.934 7.112 1,011 +0.14(+1.99%)
Dec 04, 2007 7.131 7.141 6.953 6.973 3,942 -0.09(-1.26%)
Dec 03, 2007 6.924 7.072 6.924 7.062 12,637 +0.07(+0.99%)
Nov 30, 2007 6.973 7.121 6.973 6.993 1,011 -0.02(-0.28%)
Nov 29, 2007 6.973 7.023 6.924 7.013 4,347 +0.02(+0.28%)
Nov 28, 2007 7.032 7.072 6.973 6.993 4,397 -0.10(-1.39%)
Nov 27, 2007 6.904 7.092 6.904 7.092 4,852 +0.07(+0.99%)
Nov 26, 2007 7.023 7.062 6.924 7.023 9,200 -0.04(-0.56%)
Nov 23, 2007 7.102 7.102 6.973 7.062 1,516 -0.04(-0.56%)
Nov 21, 2007 6.973 7.161 6.924 7.102 5,358 +0.08(+1.13%)
Nov 20, 2007 6.924 7.270 6.775 7.023 27,803 +0.20(+2.90%)
Nov 19, 2007 6.815 7.023 6.726 6.825 26,488 +0.01(+0.15%)
Nov 16, 2007 6.845 6.934 6.785 6.815 26,893 -0.10(-1.43%)
Nov 15, 2007 6.924 6.934 6.879 6.914 3,336 +0.08(+1.16%)
Nov 14, 2007 6.676 6.924 6.676 6.835 19,108 +0.02(+0.29%)
Nov 13, 2007 6.874 6.874 6.726 6.815 16,681 -0.12(-1.71%)
Nov 12, 2007 6.914 7.003 6.884 6.934 4,852 -0.02(-0.28%)
Nov 09, 2007 6.924 7.013 6.874 6.953 14,356 +0.18(+2.63%)
Nov 08, 2007 6.924 7.072 6.775 6.775 114,852 -0.25(-3.52%)
Nov 07, 2007 6.924 7.023 6.914 7.023 7,420 +0.09(+1.28%)
Nov 06, 2007 7.220 7.220 6.904 6.934 48,327 -0.29(-3.97%)
Nov 05, 2007 7.092 7.339 7.092 7.220 10,919 -0.05(-0.68%)
Nov 02, 2007 7.220 7.339 7.131 7.270 15,771 +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.