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

Core Molding Technologies Inc (NY: CMT )

18.00 -0.49 (-2.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2013 9.199 9.334 9.129 9.129 841 -0.14(-1.49%)
Jul 30, 2013 9.278 9.352 9.129 9.268 7,915 -0.03(-0.32%)
Jul 29, 2013 9.317 9.317 9.030 9.297 4,178 +0.05(+0.53%)
Jul 26, 2013 9.347 9.347 9.025 9.248 2,571 -0.10(-1.06%)
Jul 25, 2013 9.278 9.347 9.278 9.347 2,249 +0.00(+0.00%)
Jul 24, 2013 9.258 9.396 9.179 9.347 31,935 +0.15(+1.61%)
Jul 23, 2013 9.149 9.256 9.149 9.199 6,194 +0.01(+0.11%)
Jul 22, 2013 9.258 9.258 9.149 9.189 7,784 +0.23(+2.54%)
Jul 19, 2013 9.060 9.060 8.912 8.961 2,920 -0.10(-1.09%)
Jul 18, 2013 8.951 9.110 8.951 9.060 6,775 +0.08(+0.88%)
Jul 17, 2013 8.902 9.001 8.902 8.981 2,988 +0.05(+0.55%)
Jul 16, 2013 8.961 9.021 8.892 8.932 2,148 +0.07(+0.78%)
Jul 15, 2013 8.862 8.922 8.862 8.862 1,611 +0.00(+0.00%)
Jul 12, 2013 8.823 8.922 8.813 8.862 5,767 +0.06(+0.67%)
Jul 11, 2013 8.723 8.813 8.714 8.803 1,596 +0.15(+1.71%)
Jul 10, 2013 8.645 8.694 8.625 8.655 4,136 +0.02(+0.23%)
Jul 09, 2013 8.793 8.823 8.506 8.635 12,941 -0.08(-0.91%)
Jul 08, 2013 8.793 8.793 8.655 8.714 13,490 -0.08(-0.90%)
Jul 05, 2013 8.753 8.793 8.684 8.793 1,790 +0.14(+1.60%)
Jul 03, 2013 8.763 8.793 8.655 8.655 1,153 -0.08(-0.91%)
Jul 02, 2013 8.635 8.773 8.635 8.734 13,550 +0.05(+0.57%)
Jul 01, 2013 8.823 8.823 8.684 8.684 4,281 -0.14(-1.57%)
Jun 28, 2013 8.704 8.823 8.704 8.823 1,084 +0.07(+0.79%)
Jun 27, 2013 8.822 8.902 8.684 8.753 2,284 +0.00(+0.00%)
Jun 26, 2013 8.783 8.845 8.734 8.753 1,449 -0.05(-0.56%)
Jun 25, 2013 8.704 8.902 8.704 8.803 8,440 +0.12(+1.37%)
Jun 24, 2013 8.783 8.783 8.645 8.684 3,424 -0.12(-1.35%)
Jun 21, 2013 8.615 8.823 8.566 8.803 8,776 +0.20(+2.30%)
Jun 20, 2013 8.566 8.625 8.566 8.605 6,159 +0.00(+0.00%)
Jun 19, 2013 8.615 8.684 8.536 8.605 10,483 -0.05(-0.57%)
Jun 18, 2013 8.625 8.783 8.556 8.655 11,618 -0.05(-0.57%)
Jun 17, 2013 9.001 9.001 8.684 8.704 5,095 -0.20(-2.22%)
Jun 14, 2013 8.840 9.050 8.813 8.902 3,249 +0.09(+1.01%)
Jun 13, 2013 8.852 8.892 8.813 8.813 6,301 -0.09(-1.00%)
Jun 12, 2013 8.922 9.023 8.823 8.902 10,249 -0.10(-1.10%)
Jun 11, 2013 8.981 9.050 8.902 9.001 5,603 +0.05(+0.55%)
Jun 10, 2013 8.951 8.961 8.902 8.951 4,467 -0.05(-0.55%)
Jun 07, 2013 8.902 9.050 8.902 9.001 18,906 +0.05(+0.55%)
Jun 06, 2013 9.001 9.080 8.936 8.951 7,550 -0.10(-1.09%)
Jun 05, 2013 9.149 9.228 8.902 9.050 10,071 -0.20(-2.14%)
Jun 04, 2013 9.248 9.327 9.050 9.248 7,629 +0.08(+0.86%)
Jun 03, 2013 9.248 9.307 9.169 9.169 12,484 -0.09(-0.96%)
May 31, 2013 9.283 9.337 9.258 9.258 5,984 +0.01(+0.11%)
May 30, 2013 9.297 9.297 9.239 9.248 4,261 -0.02(-0.21%)
May 29, 2013 9.288 9.297 9.179 9.268 9,210 +0.06(+0.64%)
May 28, 2013 9.159 9.248 9.149 9.208 10,589 +0.08(+0.87%)
May 24, 2013 9.149 9.199 9.129 9.129 3,135 +0.03(+0.33%)
May 23, 2013 9.159 9.228 8.951 9.100 6,301 -0.13(-1.39%)
May 22, 2013 9.347 9.347 9.208 9.228 18,621 -0.12(-1.27%)
May 21, 2013 9.268 9.396 9.268 9.347 9,098 +0.00(+0.00%)
May 20, 2013 9.416 9.416 9.277 9.347 13,550 +0.04(+0.43%)
May 17, 2013 9.357 9.387 9.294 9.307 9,079 -0.04(-0.42%)
May 16, 2013 9.021 9.387 9.001 9.347 28,155 +0.26(+2.83%)
May 15, 2013 8.961 9.110 8.922 9.090 20,566 +0.24(+2.68%)
May 13, 2013 8.714 8.852 8.714 8.852 10,551 +0.15(+1.70%)
May 10, 2013 8.664 8.724 8.605 8.704 28,021 +0.03(+0.34%)
May 09, 2013 8.704 8.753 8.605 8.674 17,490 -0.11(-1.24%)
May 08, 2013 8.679 8.813 8.615 8.783 42,665 +0.08(+0.91%)
May 07, 2013 8.684 8.734 8.605 8.704 16,757 +0.09(+1.03%)
May 06, 2013 8.486 8.625 8.486 8.615 8,143 +0.09(+1.04%)
May 03, 2013 8.585 8.724 8.506 8.526 27,847 +0.02(+0.23%)
May 02, 2013 8.605 8.674 8.506 8.506 2,221 -0.10(-1.15%)
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.