Indicators

Core Molding Technologies Inc (NY: CMT )

16.40 -0.34 (-2.03%)

Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.