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 (%)
Dec 31, 2012 6.479 6.528 6.479 6.510 2,074 +0.01(+0.17%)
Dec 28, 2012 6.577 6.577 6.429 6.498 7,896 -0.09(-1.35%)
Dec 27, 2012 6.627 6.627 6.548 6.587 1,796 -0.13(-1.91%)
Dec 26, 2012 6.726 6.815 6.508 6.716 3,572 +0.14(+2.11%)
Dec 24, 2012 6.726 6.726 6.429 6.577 16,122 -0.20(-2.92%)
Dec 21, 2012 6.775 6.775 6.775 6.775 202 -0.05(-0.72%)
Dec 20, 2012 6.726 6.825 6.627 6.825 9,666 +0.13(+1.91%)
Dec 19, 2012 6.775 6.775 6.697 6.697 1,556 -0.01(-0.14%)
Dec 18, 2012 6.785 6.874 6.696 6.706 3,215 +0.01(+0.15%)
Dec 17, 2012 6.746 6.825 6.696 6.696 7,522 -0.05(-0.73%)
Dec 14, 2012 6.775 6.775 6.746 6.746 985 -0.12(-1.73%)
Dec 13, 2012 6.845 6.874 6.825 6.864 12,721 -0.04(-0.57%)
Dec 12, 2012 6.548 6.904 6.548 6.904 7,814 +0.30(+4.51%)
Dec 11, 2012 6.607 6.645 6.538 6.606 10,235 +0.02(+0.29%)
Dec 10, 2012 6.538 6.607 6.538 6.587 24,028 +0.05(+0.76%)
Dec 07, 2012 6.756 6.756 6.528 6.538 16,548 -0.21(-3.08%)
Dec 06, 2012 6.746 6.746 6.746 6.746 454 -0.06(-0.87%)
Dec 05, 2012 6.756 6.898 6.756 6.805 6,084 +0.03(+0.44%)
Dec 04, 2012 6.825 6.825 6.676 6.775 9,475 +0.00(+0.00%)
Nov 30, 2012 6.775 6.775 6.775 6.775 306 +0.00(+0.00%)
Nov 29, 2012 6.775 6.835 6.775 6.775 3,325 -0.01(-0.15%)
Nov 28, 2012 6.686 6.785 6.686 6.785 1,791 +0.07(+1.03%)
Nov 27, 2012 6.577 6.716 6.577 6.716 4,347 +0.06(+0.89%)
Nov 26, 2012 7.112 7.112 6.577 6.657 4,246 +0.06(+0.90%)
Nov 23, 2012 6.449 6.647 6.449 6.597 4,297 +0.14(+2.14%)
Nov 21, 2012 6.538 6.538 6.459 6.459 3,292 -0.07(-1.05%)
Nov 20, 2012 6.568 6.568 6.518 6.527 318 -0.09(-1.36%)
Nov 19, 2012 6.617 6.617 6.617 6.617 328 -0.00(-0.00%)
Nov 16, 2012 6.706 6.706 6.577 6.617 15,477 -0.13(-1.91%)
Nov 15, 2012 6.847 6.847 6.627 6.746 12,440 -0.17(-2.43%)
Nov 14, 2012 6.874 6.914 6.845 6.914 4,773 +0.04(+0.58%)
Nov 13, 2012 6.885 6.973 6.874 6.874 9,471 -0.01(-0.14%)
Nov 12, 2012 6.884 6.914 6.874 6.884 3,863 -0.03(-0.43%)
Nov 09, 2012 6.874 6.924 6.845 6.914 15,748 -0.03(-0.43%)
Nov 08, 2012 6.825 6.943 6.775 6.943 65,358 +0.07(+1.01%)
Nov 07, 2012 6.884 6.884 6.874 6.874 4,224 -0.02(-0.29%)
Nov 06, 2012 6.864 7.003 6.864 6.894 8,671 -0.02(-0.29%)
Nov 05, 2012 7.003 7.003 6.914 6.914 10,890 -0.05(-0.71%)
Nov 02, 2012 6.953 6.975 6.904 6.963 53,109 -0.01(-0.14%)
Nov 01, 2012 6.953 6.993 6.924 6.973 2,729 +0.03(+0.43%)
Oct 31, 2012 6.953 6.973 6.943 6.943 1,639 -0.10(-1.40%)
Oct 26, 2012 7.003 7.042 7.042 7.042 2,224 +0.04(+0.57%)
Oct 25, 2012 6.993 7.023 6.954 7.003 1,579 +0.02(+0.28%)
Oct 24, 2012 6.943 6.983 6.914 6.983 6,664 +0.06(+0.86%)
Oct 23, 2012 7.023 7.023 6.914 6.924 3,235 -0.23(-3.18%)
Oct 19, 2012 7.201 7.290 7.122 7.151 4,665 +0.03(+0.42%)
Oct 18, 2012 7.032 7.121 7.003 7.121 1,563 +0.13(+1.84%)
Oct 17, 2012 6.854 7.121 6.835 6.993 30,263 +0.16(+2.32%)
Oct 16, 2012 6.973 6.973 6.825 6.835 5,075 -0.14(-1.99%)
Oct 15, 2012 7.032 7.101 6.924 6.973 9,980 -0.01(-0.14%)
Oct 12, 2012 7.023 7.023 6.983 6.983 4,044 -0.04(-0.56%)
Oct 11, 2012 7.042 7.042 7.023 7.023 3,235 +0.00(+0.00%)
Oct 10, 2012 7.072 7.121 7.023 7.023 5,072 -0.06(-0.84%)
Oct 09, 2012 7.240 7.240 7.072 7.082 7,680 -0.21(-2.85%)
Oct 08, 2012 7.290 7.290 7.290 7.290 454 -0.01(-0.14%)
Oct 05, 2012 7.240 7.359 7.240 7.300 6,461 +0.08(+1.10%)
Oct 04, 2012 7.121 7.220 7.121 7.220 1,539 +0.03(+0.41%)
Oct 03, 2012 7.151 7.220 7.072 7.191 11,716 +0.17(+2.39%)
Oct 02, 2012 7.230 7.270 7.023 7.023 16,233 -0.24(-3.27%)
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.