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

Core Molding Technologies Inc (NY: CMT )

17.43 -0.09 (-0.51%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 24, 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 (%)
Jun 29, 2012 8.239 8.239 8.130 8.150 6,981 -0.01(-0.12%)
Jun 28, 2012 7.962 8.160 7.646 8.160 16,431 +0.06(+0.73%)
Jun 27, 2012 8.150 8.249 8.101 8.101 9,502 -0.05(-0.61%)
Jun 26, 2012 8.071 8.249 8.071 8.150 1,999 -0.08(-0.94%)
Jun 25, 2012 8.120 8.227 8.002 8.227 6,392 +0.08(+0.95%)
Jun 22, 2012 7.962 8.150 7.962 8.150 9,839 +0.22(+2.76%)
Jun 21, 2012 7.933 7.933 7.864 7.931 5,434 -0.03(-0.39%)
Jun 20, 2012 7.948 7.962 7.745 7.962 7,754 +0.03(+0.37%)
Jun 19, 2012 7.814 7.982 7.814 7.933 8,059 +0.15(+1.91%)
Jun 18, 2012 7.418 7.784 7.418 7.784 14,990 +0.41(+5.50%)
Jun 15, 2012 7.487 7.576 7.329 7.379 8,079 -0.15(-1.96%)
Jun 14, 2012 7.448 7.715 7.361 7.526 12,083 -0.00(-0.01%)
Jun 13, 2012 7.586 7.606 7.405 7.527 10,638 -0.07(-0.91%)
Jun 12, 2012 7.814 7.814 7.537 7.596 19,735 -0.17(-2.17%)
Jun 11, 2012 7.537 7.794 7.537 7.764 48,113 +0.27(+3.56%)
Jun 08, 2012 7.300 7.497 7.300 7.497 2,112 +0.13(+1.74%)
Jun 07, 2012 7.517 7.517 7.151 7.369 55,856 -0.12(-1.59%)
Jun 06, 2012 7.379 7.487 7.319 7.487 50,294 +0.12(+1.61%)
Jun 05, 2012 7.468 7.547 7.369 7.369 7,198 -0.15(-1.97%)
Jun 04, 2012 7.398 7.596 7.379 7.517 15,486 +0.11(+1.47%)
Jun 01, 2012 7.547 7.606 7.408 7.408 23,727 -0.22(-2.85%)
May 31, 2012 7.576 7.646 7.576 7.626 5,964 +0.01(+0.13%)
May 30, 2012 7.586 7.616 7.548 7.616 10,620 -0.04(-0.52%)
May 29, 2012 7.715 7.715 7.547 7.656 10,876 -0.11(-1.40%)
May 25, 2012 7.656 7.814 7.626 7.764 5,459 +0.07(+0.90%)
May 24, 2012 7.626 7.725 7.527 7.695 8,750 +0.09(+1.17%)
May 23, 2012 7.695 7.695 7.576 7.606 10,135 -0.18(-2.29%)
May 22, 2012 7.962 7.962 7.784 7.784 11,369 -0.18(-2.24%)
May 21, 2012 7.616 8.012 7.616 7.962 20,686 +0.38(+4.95%)
May 18, 2012 7.725 7.725 7.567 7.586 33,756 +0.01(+0.13%)
May 17, 2012 7.626 7.725 7.557 7.576 40,318 -0.09(-1.16%)
May 16, 2012 7.636 7.824 7.636 7.665 18,689 +0.00(+0.00%)
May 15, 2012 7.656 7.714 7.557 7.665 21,578 -0.07(-0.90%)
May 14, 2012 7.616 7.863 7.369 7.735 41,597 -0.17(-2.13%)
May 11, 2012 7.903 8.022 7.814 7.903 38,996 -0.15(-1.84%)
May 10, 2012 7.933 8.061 7.844 8.051 33,126 +0.11(+1.37%)
May 09, 2012 7.913 8.031 7.646 7.942 74,750 -0.28(-3.37%)
May 08, 2012 8.209 8.269 8.130 8.219 26,463 -0.03(-0.36%)
May 07, 2012 8.289 8.349 8.160 8.249 8,635 -0.19(-2.23%)
May 04, 2012 8.526 8.536 8.437 8.437 9,012 -0.11(-1.27%)
May 03, 2012 8.556 8.645 8.536 8.546 16,424 +0.02(+0.23%)
May 02, 2012 8.585 8.654 8.526 8.526 45,760 +0.03(+0.36%)
May 01, 2012 8.160 8.495 8.159 8.495 41,535 +0.28(+3.36%)
Apr 30, 2012 8.239 8.239 8.120 8.219 24,411 +0.04(+0.48%)
Apr 27, 2012 8.358 8.407 8.160 8.180 63,595 -0.28(-3.27%)
Apr 26, 2012 8.437 8.486 8.427 8.457 13,786 -0.01(-0.12%)
Apr 25, 2012 8.625 8.625 8.259 8.467 41,801 -0.01(-0.12%)
Apr 24, 2012 8.486 8.500 8.358 8.477 37,428 -0.02(-0.23%)
Apr 23, 2012 8.645 8.645 8.239 8.496 85,411 -0.52(-5.81%)
Apr 20, 2012 8.971 9.119 8.961 9.021 46,375 +0.12(+1.33%)
Apr 19, 2012 8.813 9.446 8.813 8.902 98,054 +0.07(+0.78%)
Apr 18, 2012 8.625 9.174 8.595 8.833 25,610 +0.22(+2.53%)
Apr 17, 2012 8.714 8.714 8.542 8.615 35,292 -0.04(-0.46%)
Apr 16, 2012 8.833 8.862 8.615 8.655 22,716 -0.09(-1.02%)
Apr 13, 2012 9.070 9.070 8.704 8.744 31,430 -0.36(-3.91%)
Apr 12, 2012 9.110 9.199 9.011 9.100 43,912 -0.03(-0.33%)
Apr 11, 2012 9.199 9.288 9.100 9.129 44,419 -0.01(-0.11%)
Apr 10, 2012 9.189 9.297 9.100 9.139 18,663 +0.01(+0.11%)
Apr 09, 2012 9.327 9.327 9.129 9.129 43,600 -0.09(-0.97%)
Apr 05, 2012 9.119 9.218 9.092 9.218 13,019 +0.11(+1.19%)
Apr 04, 2012 9.119 9.169 9.072 9.110 43,627 -0.02(-0.22%)
Apr 03, 2012 9.228 9.299 9.129 9.129 30,681 -0.20(-2.12%)
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.