Skip to main content

Core Molding Technologies Inc (NY: CMT )

16.30 -0.37 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.500 3.550 3.490 3.500 1,500 +0.10(+2.94%)
May 27, 2004 3.550 3.550 3.400 3.400 3,200 -0.17(-4.76%)
May 26, 2004 3.490 3.570 3.490 3.570 2,700 +0.08(+2.29%)
May 25, 2004 3.200 3.490 3.200 3.490 6,000 +0.21(+6.40%)
May 24, 2004 3.300 3.310 3.270 3.280 1,100 -0.10(-2.96%)
May 21, 2004 3.380 3.380 3.380 3.380 1,100 -0.07(-2.03%)
May 20, 2004 3.450 3.460 3.450 3.450 3,200 -0.09(-2.54%)
May 19, 2004 3.500 3.540 3.410 3.540 1,500 +0.04(+1.14%)
May 18, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
May 17, 2004 3.420 3.990 3.420 3.500 50,000 +0.03(+0.86%)
May 14, 2004 3.520 3.580 3.470 3.470 2,300 -0.11(-3.07%)
May 13, 2004 3.600 3.600 3.580 3.580 300 +0.04(+1.13%)
May 12, 2004 3.580 3.580 3.480 3.540 4,200 -0.04(-1.12%)
May 11, 2004 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
May 10, 2004 3.750 3.760 3.560 3.580 11,800 -0.07(-1.92%)
May 07, 2004 3.630 3.650 3.620 3.650 6,500 +0.02(+0.55%)
May 06, 2004 3.340 3.640 3.320 3.630 13,600 +0.33(+10.00%)
May 05, 2004 3.300 3.300 3.300 3.300 500 +0.06(+1.85%)
May 04, 2004 3.200 3.240 3.200 3.240 800 +0.04(+1.25%)
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.