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

Core Molding Technologies Inc (NY: CMT )

18.39 -0.85 (-4.42%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 3, 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, 2018 7.400 7.400 7.110 7.110 9,300 -0.29(-3.92%)
Dec 28, 2018 7.240 7.610 7.200 7.400 14,600 +0.30(+4.23%)
Dec 27, 2018 7.100 7.270 7.100 7.100 10,960 -0.04(-0.56%)
Dec 26, 2018 7.070 7.400 6.990 7.140 15,705 -0.07(-0.97%)
Dec 24, 2018 6.900 7.660 6.560 7.210 25,300 +0.21(+3.00%)
Dec 21, 2018 7.220 7.270 7.000 7.000 43,700 -0.05(-0.71%)
Dec 20, 2018 7.890 7.890 6.670 7.050 15,435 -0.09(-1.26%)
Dec 19, 2018 7.080 7.570 7.080 7.140 26,947 -0.01(-0.14%)
Dec 18, 2018 7.420 7.810 7.090 7.150 14,588 -0.10(-1.38%)
Dec 17, 2018 7.800 7.830 7.240 7.250 15,609 -0.51(-6.57%)
Dec 14, 2018 7.790 8.070 7.760 7.760 18,000 -0.26(-3.24%)
Dec 13, 2018 8.410 8.410 7.850 8.020 18,436 -0.25(-3.02%)
Dec 12, 2018 8.360 8.600 8.100 8.270 13,995 +0.01(+0.12%)
Dec 11, 2018 8.130 8.380 8.000 8.260 28,708 +0.18(+2.23%)
Dec 10, 2018 8.050 8.200 8.000 8.080 17,553 -0.12(-1.46%)
Dec 07, 2018 8.240 8.250 7.955 8.200 20,500 +0.16(+1.99%)
Dec 06, 2018 8.130 8.170 7.970 8.040 16,277 -0.04(-0.50%)
Dec 04, 2018 8.170 8.190 8.020 8.080 13,900 -0.01(-0.12%)
Dec 03, 2018 8.000 8.090 7.920 8.090 43,736 +0.29(+3.72%)
Nov 30, 2018 7.670 7.940 7.410 7.800 60,100 +0.02(+0.26%)
Nov 29, 2018 7.370 7.800 7.350 7.780 38,924 +0.37(+4.99%)
Nov 28, 2018 7.550 7.550 7.350 7.410 25,049 +0.01(+0.14%)
Nov 27, 2018 7.260 7.530 7.200 7.400 51,766 -0.02(-0.27%)
Nov 26, 2018 7.680 7.680 7.100 7.420 8,502 -0.09(-1.20%)
Nov 23, 2018 7.700 7.700 7.150 7.510 7,200 +0.40(+5.63%)
Nov 21, 2018 7.110 7.110 7.110 0 -0.41(-5.45%)
Nov 20, 2018 7.020 7.630 6.923 7.520 24,959 +0.52(+7.43%)
Nov 19, 2018 6.950 7.205 6.950 7.000 17,462 -0.01(-0.14%)
Nov 16, 2018 7.170 7.230 6.970 7.010 8,500 -0.21(-2.91%)
Nov 15, 2018 7.470 7.623 7.100 7.220 23,777 -0.25(-3.35%)
Nov 14, 2018 7.560 7.660 7.350 7.470 28,425 +0.17(+2.33%)
Nov 13, 2018 7.120 7.680 6.755 7.300 15,177 +0.18(+2.53%)
Nov 12, 2018 7.500 7.907 6.970 7.120 31,281 -0.09(-1.25%)
Nov 09, 2018 6.560 7.300 6.560 7.210 13,500 +0.13(+1.84%)
Nov 08, 2018 7.060 7.465 7.010 7.080 28,832 -0.08(-1.12%)
Nov 07, 2018 7.250 7.720 7.080 7.160 28,191 -0.05(-0.69%)
Nov 06, 2018 7.110 7.300 7.110 7.210 10,709 +0.03(+0.42%)
Nov 05, 2018 6.980 7.470 6.980 7.180 5,606 +0.17(+2.43%)
Nov 02, 2018 7.320 7.595 6.730 7.010 85,600 -0.47(-6.28%)
Nov 01, 2018 7.010 7.480 6.980 7.480 12,336 +0.67(+9.84%)
Oct 31, 2018 6.870 7.020 6.810 6.810 25,008 -0.11(-1.59%)
Oct 30, 2018 7.060 7.060 6.810 6.920 2,741 -0.05(-0.72%)
Oct 29, 2018 7.110 7.163 6.800 6.970 40,098 -0.18(-2.52%)
Oct 26, 2018 7.390 7.390 6.720 7.150 20,300 +0.35(+5.15%)
Oct 25, 2018 7.000 7.005 6.700 6.800 14,820 -0.20(-2.86%)
Oct 24, 2018 6.950 7.030 6.910 7.000 23,068 +0.15(+2.19%)
Oct 23, 2018 7.000 7.740 6.850 6.850 24,459 -0.17(-2.42%)
Oct 22, 2018 7.110 7.250 6.990 7.020 11,422 -0.16(-2.23%)
Oct 19, 2018 7.040 7.260 6.950 7.180 23,800 +0.10(+1.41%)
Oct 18, 2018 8.100 8.100 6.990 7.080 40,091 -0.69(-8.88%)
Oct 17, 2018 6.650 8.580 6.520 7.770 223,248 +1.05(+15.62%)
Oct 16, 2018 6.640 6.798 6.533 6.720 25,794 +0.08(+1.20%)
Oct 15, 2018 6.590 6.726 6.500 6.640 26,603 +0.05(+0.76%)
Oct 12, 2018 6.600 6.880 6.500 6.590 106,800 -0.01(-0.15%)
Oct 11, 2018 6.410 6.700 6.410 6.600 78,560 +0.20(+3.12%)
Oct 10, 2018 6.600 6.650 6.400 6.400 14,099 -0.19(-2.88%)
Oct 09, 2018 6.560 6.640 6.440 6.590 24,452 -0.08(-1.20%)
Oct 08, 2018 6.880 6.880 6.520 6.670 18,603 -0.02(-0.30%)
Oct 05, 2018 6.930 6.930 6.600 6.690 16,300 +0.07(+1.06%)
Oct 04, 2018 6.600 6.890 6.600 6.620 76,402 +0.17(+2.64%)
Oct 03, 2018 6.370 6.846 6.370 6.450 56,021 +0.05(+0.78%)
Oct 02, 2018 6.640 6.835 6.400 6.400 25,374 -0.29(-4.33%)
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.