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

Core Molding Technologies Inc (NY: CMT )

17.52 -0.48 (-2.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
May 31, 2006 6.033 6.202 5.935 6.202 18,602 +0.09(+1.46%)
May 30, 2006 6.281 6.281 5.826 6.113 31,746 -0.08(-1.28%)
May 26, 2006 5.954 6.419 5.954 6.192 27,904 +0.24(+3.99%)
May 25, 2006 5.925 6.014 5.737 5.954 24,264 +0.02(+0.33%)
May 24, 2006 6.033 6.033 5.747 5.935 79,668 -0.11(-1.80%)
May 23, 2006 6.231 6.429 6.043 6.043 28,005 -0.20(-3.17%)
May 22, 2006 6.231 6.320 5.697 6.241 79,264 -0.05(-0.79%)
May 19, 2006 6.627 6.676 6.281 6.291 32,656 -0.26(-3.93%)
May 18, 2006 6.726 6.775 6.508 6.548 13,143 -0.09(-1.34%)
May 17, 2006 6.726 6.726 6.518 6.637 26,792 -0.19(-2.75%)
May 16, 2006 6.479 6.924 6.479 6.825 55,404 +0.45(+6.98%)
May 15, 2006 6.686 7.013 6.380 6.380 58,639 -0.39(-5.70%)
May 12, 2006 7.023 7.023 6.607 6.765 82,095 -0.37(-5.13%)
May 11, 2006 7.300 7.319 6.983 7.131 45,091 -0.24(-3.22%)
May 10, 2006 7.715 7.715 7.171 7.369 76,534 -0.20(-2.61%)
May 09, 2006 6.825 7.715 6.805 7.567 113,639 +0.77(+11.35%)
May 08, 2006 7.270 7.270 6.775 6.795 160,651 -0.47(-6.53%)
May 05, 2006 7.250 7.814 6.963 7.270 296,735 +0.06(+0.82%)
May 04, 2006 5.292 7.240 5.242 7.210 870,694 +1.93(+36.52%)
May 03, 2006 5.005 5.282 4.975 5.282 24,669 +0.21(+4.09%)
May 02, 2006 5.153 5.153 4.965 5.074 81,589 -0.12(-2.29%)
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.