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: 6:30 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 (%)
Oct 31, 2003 3.135 3.135 3.066 3.076 8,694 -0.06(-1.89%)
Oct 30, 2003 3.116 3.135 3.116 3.135 8,897 -0.10(-3.06%)
Oct 29, 2003 3.234 3.234 3.234 3.234 0 +0.01(+0.31%)
Oct 28, 2003 3.224 3.224 3.224 3.224 808 -0.07(-2.10%)
Oct 27, 2003 3.333 3.363 3.294 3.294 3,942 -0.06(-1.77%)
Oct 24, 2003 3.323 3.373 3.323 3.353 1,415 -0.01(-0.29%)
Oct 23, 2003 3.304 3.363 3.244 3.363 5,358 +0.13(+3.98%)
Oct 22, 2003 3.353 3.353 3.234 3.234 1,213 +0.06(+1.87%)
Oct 21, 2003 3.175 3.175 3.175 3.175 0 +0.00(+0.00%)
Oct 20, 2003 3.175 3.175 3.175 3.175 2,022 -0.24(-6.96%)
Oct 17, 2003 3.412 3.412 3.412 3.412 0 +0.00(+0.00%)
Oct 16, 2003 3.313 3.363 3.313 3.412 8,593 +0.14(+4.23%)
Oct 15, 2003 3.274 3.274 3.274 3.274 606 +0.31(+10.33%)
Oct 14, 2003 3.353 3.353 3.264 2.967 7,380 -0.45(-13.04%)
Oct 13, 2003 3.383 3.412 3.363 3.412 9,705 +0.01(+0.29%)
Oct 10, 2003 3.264 3.402 3.244 3.402 17,591 +0.29(+9.21%)
Oct 09, 2003 3.066 3.215 3.066 3.116 29,926 +0.10(+3.28%)
Oct 08, 2003 2.928 3.017 2.928 3.017 4,954 +0.09(+3.04%)
Oct 07, 2003 2.720 2.957 2.720 2.928 19,816 +0.06(+2.07%)
Oct 06, 2003 2.967 2.967 2.868 2.868 2,325 -0.09(-3.01%)
Oct 03, 2003 2.888 3.066 2.888 2.957 6,571 +0.07(+2.40%)
Oct 02, 2003 2.829 2.967 2.829 2.888 19,411 +0.02(+0.69%)
Oct 01, 2003 3.037 3.037 2.868 2.868 19,411 -0.05(-1.69%)
Sep 30, 2003 2.918 2.918 2.918 2.918 6,571 +0.05(+1.72%)
Sep 29, 2003 2.868 2.868 2.868 2.868 0 +0.05(+1.75%)
Sep 26, 2003 2.918 2.947 2.947 2.819 12,132 -0.10(-3.39%)
Sep 25, 2003 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
Sep 24, 2003 2.967 3.086 2.938 2.918 24,365 -0.04(-1.34%)
Sep 23, 2003 2.957 2.957 2.957 2.957 19,007 -0.08(-2.61%)
Sep 22, 2003 3.046 3.066 3.046 3.037 22,748 +0.04(+1.32%)
Sep 19, 2003 3.046 3.046 2.997 2.997 1,112 -0.05(-1.62%)
Sep 18, 2003 3.046 3.046 3.046 3.046 707 +0.01(+0.33%)
Sep 17, 2003 2.967 3.037 2.967 3.037 5,257 +0.08(+2.68%)
Sep 16, 2003 2.888 2.967 2.888 2.957 6,874 +0.00(+0.00%)
Sep 15, 2003 2.878 2.957 2.878 2.957 4,751 -0.01(-0.33%)
Sep 12, 2003 3.007 3.007 2.967 2.967 3,336 +0.05(+1.69%)
Sep 11, 2003 2.878 3.037 2.878 2.918 3,235 -0.05(-1.67%)
Sep 10, 2003 3.066 3.066 2.918 2.967 30,229 -0.05(-1.64%)
Sep 09, 2003 3.066 3.066 3.017 3.017 1,112 -0.05(-1.61%)
Sep 08, 2003 2.938 3.066 2.928 3.066 6,167 +0.13(+4.38%)
Sep 05, 2003 3.017 3.017 2.938 2.938 3,639 -0.08(-2.62%)
Sep 04, 2003 3.037 3.046 2.967 3.017 9,402 +0.05(+1.67%)
Sep 03, 2003 3.027 3.037 2.918 2.967 13,547 -0.01(-0.33%)
Sep 02, 2003 3.046 3.046 2.967 2.977 17,187 +0.01(+0.33%)
Aug 29, 2003 2.967 2.967 2.878 2.967 19,310 -0.05(-1.64%)
Aug 28, 2003 3.017 3.056 2.967 3.017 12,435 +0.00(+0.00%)
Aug 27, 2003 2.868 3.056 2.730 3.017 30,027 +0.05(+1.67%)
Aug 26, 2003 3.215 3.304 2.779 2.967 67,738 -0.15(-4.76%)
Aug 25, 2003 2.572 3.215 2.572 3.116 58,032 +0.67(+27.53%)
Aug 22, 2003 2.285 2.443 2.285 2.443 1,920 +0.16(+6.93%)
Aug 21, 2003 2.265 2.285 2.077 2.285 18,097 +0.06(+2.67%)
Aug 20, 2003 2.225 2.225 2.146 2.225 2,931 +0.00(+0.00%)
Aug 19, 2003 2.196 2.285 2.196 2.225 1,415 -0.14(-5.86%)
Aug 18, 2003 2.127 2.374 2.127 2.364 8,391 +0.19(+8.64%)
Aug 15, 2003 2.176 2.176 2.176 2.176 404 +0.05(+2.33%)
Aug 14, 2003 2.057 2.127 1.978 2.127 9,402 +0.10(+4.88%)
Aug 13, 2003 1.879 2.028 1.879 2.028 1,112 +0.12(+6.22%)
Aug 12, 2003 1.978 1.978 1.751 1.909 2,426 -0.14(-6.76%)
Aug 11, 2003 1.929 2.047 1.929 2.047 1,415 +0.14(+7.25%)
Aug 08, 2003 1.998 2.008 1.790 1.909 5,156 +0.00(+0.00%)
Aug 07, 2003 1.830 1.909 1.810 1.909 4,145 -0.02(-1.03%)
Aug 06, 2003 1.939 1.939 1.929 1.929 2,022 +0.00(+0.00%)
Aug 05, 2003 1.929 1.929 1.929 1.929 4,044 +0.00(+0.00%)
Aug 04, 2003 1.939 1.939 1.929 1.929 3,538 -0.01(-0.51%)
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.