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 (%)
Oct 31, 2007 7.319 7.398 7.260 7.260 14,760 -0.04(-0.54%)
Oct 30, 2007 7.270 7.567 7.220 7.300 6,571 -0.07(-0.94%)
Oct 29, 2007 7.319 7.369 7.270 7.369 4,246 +0.10(+1.36%)
Oct 26, 2007 7.220 7.349 7.220 7.270 3,740 -0.03(-0.41%)
Oct 25, 2007 7.270 7.300 7.220 7.300 1,415 +0.06(+0.82%)
Oct 24, 2007 7.023 7.280 7.023 7.240 7,582 -0.13(-1.74%)
Oct 23, 2007 7.369 7.398 7.339 7.369 4,044 +0.00(+0.00%)
Oct 22, 2007 7.319 7.418 7.319 7.369 8,593 +0.03(+0.40%)
Oct 19, 2007 7.487 7.487 7.280 7.339 13,042 -0.13(-1.72%)
Oct 18, 2007 7.448 7.537 7.369 7.468 10,110 +0.03(+0.40%)
Oct 17, 2007 7.418 7.517 7.418 7.438 18,400 +0.07(+0.94%)
Oct 16, 2007 7.369 7.418 7.319 7.369 22,343 -0.05(-0.67%)
Oct 15, 2007 7.448 7.468 7.369 7.418 19,007 +0.00(+0.00%)
Oct 12, 2007 7.418 7.468 7.389 7.418 5,762 -0.02(-0.27%)
Oct 11, 2007 7.438 7.438 7.369 7.438 7,481 +0.02(+0.27%)
Oct 10, 2007 7.369 7.567 7.369 7.418 9,200 +0.04(+0.54%)
Oct 09, 2007 7.369 7.468 7.369 7.379 7,885 +0.01(+0.13%)
Oct 08, 2007 7.171 7.438 7.171 7.369 5,257 +0.09(+1.22%)
Oct 05, 2007 7.131 7.329 7.131 7.280 8,795 +0.11(+1.52%)
Oct 04, 2007 7.230 7.230 7.131 7.171 25,376 -0.06(-0.82%)
Oct 03, 2007 7.220 7.250 7.220 7.230 11,525 -0.09(-1.22%)
Oct 02, 2007 7.131 7.388 7.131 7.319 7,077 +0.16(+2.21%)
Oct 01, 2007 7.517 7.626 7.131 7.161 9,402 -0.41(-5.36%)
Sep 28, 2007 7.547 7.596 7.547 7.567 3,033 +0.04(+0.53%)
Sep 27, 2007 7.478 7.527 7.478 7.527 2,830 +0.05(+0.66%)
Sep 26, 2007 7.171 7.478 7.121 7.478 19,816 +0.34(+4.82%)
Sep 25, 2007 7.181 7.181 7.131 7.134 10,211 -0.05(-0.66%)
Sep 24, 2007 7.220 7.290 7.171 7.181 7,279 -0.04(-0.55%)
Sep 21, 2007 7.201 7.245 7.121 7.220 4,650 +0.06(+0.83%)
Sep 20, 2007 7.121 7.171 7.121 7.161 6,773 +0.04(+0.56%)
Sep 19, 2007 7.072 7.161 7.072 7.121 4,751 +0.00(+0.00%)
Sep 18, 2007 7.072 7.121 7.072 7.121 5,560 +0.03(+0.42%)
Sep 17, 2007 7.042 7.092 7.042 7.092 16,580 +0.00(+0.00%)
Sep 14, 2007 7.023 7.092 6.973 7.092 14,053 +0.08(+1.13%)
Sep 13, 2007 6.983 7.042 6.973 7.013 8,391 -0.01(-0.14%)
Sep 12, 2007 7.003 7.052 7.003 7.023 3,437 -0.01(-0.14%)
Sep 11, 2007 6.973 7.032 6.924 7.032 16,681 +0.00(+0.00%)
Sep 10, 2007 6.963 7.052 6.963 7.032 3,336 +0.09(+1.28%)
Sep 07, 2007 6.825 6.953 6.825 6.943 3,235 -0.02(-0.28%)
Sep 06, 2007 6.924 6.973 6.894 6.963 4,347 -0.01(-0.20%)
Sep 05, 2007 7.092 7.092 6.845 6.977 6,066 -0.02(-0.23%)
Sep 04, 2007 6.825 7.023 6.825 6.993 15,367 +0.18(+2.61%)
Aug 31, 2007 6.775 6.825 6.756 6.815 4,044 -0.01(-0.15%)
Aug 30, 2007 6.746 6.825 6.716 6.825 19,108 -0.01(-0.14%)
Aug 29, 2007 6.845 6.854 6.835 6.835 5,661 -0.07(-1.00%)
Aug 28, 2007 6.973 7.092 6.904 6.904 10,413 -0.07(-0.99%)
Aug 27, 2007 6.894 6.993 6.874 6.973 5,459 +0.05(+0.71%)
Aug 24, 2007 6.934 7.023 6.894 6.924 14,659 +0.00(+0.00%)
Aug 23, 2007 6.854 7.023 6.845 6.924 20,321 +0.04(+0.57%)
Aug 22, 2007 7.013 7.023 6.874 6.884 4,954 -0.08(-1.14%)
Aug 21, 2007 6.726 7.013 6.726 6.963 11,828 +0.24(+3.53%)
Aug 20, 2007 6.765 6.864 6.706 6.726 14,457 +0.09(+1.34%)
Aug 17, 2007 7.171 7.171 6.627 6.637 37,104 -0.14(-2.04%)
Aug 16, 2007 7.013 7.032 6.627 6.775 32,251 -0.40(-5.52%)
Aug 15, 2007 7.023 7.171 6.993 7.171 16,378 +0.00(+0.00%)
Aug 14, 2007 7.121 7.171 7.072 7.171 7,481 +0.14(+1.97%)
Aug 13, 2007 7.062 7.220 7.023 7.032 33,262 +0.01(+0.14%)
Aug 10, 2007 7.210 7.210 6.924 7.023 93,115 -0.15(-2.07%)
Aug 09, 2007 7.418 7.448 7.171 7.171 15,064 -0.29(-3.85%)
Aug 08, 2007 7.270 7.537 7.191 7.458 15,367 +0.09(+1.21%)
Aug 07, 2007 7.349 7.408 7.290 7.369 4,145 -0.02(-0.27%)
Aug 06, 2007 7.329 7.527 7.329 7.389 17,692 +0.05(+0.67%)
Aug 03, 2007 7.339 7.438 7.319 7.339 12,435 -0.10(-1.33%)
Aug 02, 2007 7.319 7.478 7.319 7.438 13,547 +0.06(+0.80%)
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.