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

Core Molding Technologies Inc (NY: CMT )

17.93 +0.03 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 29, 2003 2.967 2.967 2.878 2.967 19,310 -0.05(-1.64%)
Aug 28, 2003 3.017 3.056 2.967 3.017 12,435 +0.00(+0.00%)
Aug 27, 2003 2.868 3.056 2.730 3.017 30,027 +0.05(+1.67%)
Aug 26, 2003 3.215 3.304 2.779 2.967 67,738 -0.15(-4.76%)
Aug 25, 2003 2.572 3.215 2.572 3.116 58,032 +0.67(+27.53%)
Aug 22, 2003 2.285 2.443 2.285 2.443 1,920 +0.16(+6.93%)
Aug 21, 2003 2.265 2.285 2.077 2.285 18,097 +0.06(+2.67%)
Aug 20, 2003 2.225 2.225 2.146 2.225 2,931 +0.00(+0.00%)
Aug 19, 2003 2.196 2.285 2.196 2.225 1,415 -0.14(-5.86%)
Aug 18, 2003 2.127 2.374 2.127 2.364 8,391 +0.19(+8.64%)
Aug 15, 2003 2.176 2.176 2.176 2.176 404 +0.05(+2.33%)
Aug 14, 2003 2.057 2.127 1.978 2.127 9,402 +0.10(+4.88%)
Aug 13, 2003 1.879 2.028 1.879 2.028 1,112 +0.12(+6.22%)
Aug 12, 2003 1.978 1.978 1.751 1.909 2,426 -0.14(-6.76%)
Aug 11, 2003 1.929 2.047 1.929 2.047 1,415 +0.14(+7.25%)
Aug 08, 2003 1.998 2.008 1.790 1.909 5,156 +0.00(+0.00%)
Aug 07, 2003 1.830 1.909 1.810 1.909 4,145 -0.02(-1.03%)
Aug 06, 2003 1.939 1.939 1.929 1.929 2,022 +0.00(+0.00%)
Aug 05, 2003 1.929 1.929 1.929 1.929 4,044 +0.00(+0.00%)
Aug 04, 2003 1.939 1.939 1.929 1.929 3,538 -0.01(-0.51%)
Aug 01, 2003 1.939 1.939 1.939 1.939 808 +0.00(+0.00%)
Jul 31, 2003 1.929 1.939 1.929 1.939 5,560 +0.04(+2.08%)
Jul 30, 2003 1.929 1.929 1.899 1.899 1,011 -0.08(-4.00%)
Jul 29, 2003 2.077 2.146 1.889 1.978 13,446 -0.02(-0.99%)
Jul 28, 2003 1.899 2.057 1.899 1.998 15,771 +0.17(+9.19%)
Jul 25, 2003 1.830 1.830 1.780 1.830 3,033 -0.10(-5.13%)
Jul 24, 2003 1.929 1.939 1.869 1.929 21,534 +0.07(+3.72%)
Jul 23, 2003 1.830 1.859 1.790 1.859 2,931 -0.02(-1.05%)
Jul 22, 2003 1.949 1.949 1.810 1.879 2,022 -0.06(-3.06%)
Jul 21, 2003 1.939 1.939 1.939 1.939 2,022 +0.10(+5.38%)
Jul 18, 2003 1.850 1.850 1.840 1.840 808 -0.01(-0.53%)
Jul 17, 2003 1.820 1.850 1.820 1.850 2,123 +0.05(+2.75%)
Jul 16, 2003 1.978 1.978 1.800 1.800 5,156 -0.18(-9.00%)
Jul 15, 2003 1.988 2.028 1.978 1.978 2,527 -0.01(-0.50%)
Jul 14, 2003 1.988 1.988 1.988 1.988 1,011 -0.02(-0.99%)
Jul 11, 2003 2.018 2.077 2.008 2.008 6,369 -0.05(-2.40%)
Jul 10, 2003 2.008 2.057 2.008 2.057 1,213 +0.02(+0.97%)
Jul 09, 2003 1.978 2.038 1.919 2.038 5,156 +0.02(+0.98%)
Jul 08, 2003 2.038 2.067 1.899 2.018 4,751 -0.02(-0.97%)
Jul 07, 2003 2.018 2.047 2.018 2.038 2,729 +0.06(+3.00%)
Jul 03, 2003 1.859 1.978 1.859 1.978 909 +0.02(+1.01%)
Jul 02, 2003 1.929 1.968 1.869 1.958 8,088 +0.03(+1.54%)
Jul 01, 2003 1.978 2.028 1.929 1.929 3,841 +0.00(+0.00%)
Jun 30, 2003 1.929 1.929 1.929 1.929 1,516 -0.01(-0.51%)
Jun 27, 2003 1.978 1.978 1.939 1.939 1,718 +0.02(+1.03%)
Jun 26, 2003 2.057 2.067 1.919 1.919 2,224 -0.15(-7.18%)
Jun 25, 2003 1.978 2.067 1.978 2.067 3,841 +0.09(+4.50%)
Jun 24, 2003 2.077 2.146 1.879 1.978 16,075 -0.09(-4.31%)
Jun 23, 2003 2.067 2.067 2.067 2.067 0 +0.00(+0.00%)
Jun 20, 2003 2.077 2.077 2.067 2.067 606 +0.04(+1.95%)
Jun 19, 2003 2.077 2.087 2.028 2.028 5,055 -0.05(-2.38%)
Jun 18, 2003 2.186 2.186 2.077 2.077 2,123 -0.09(-4.11%)
Jun 17, 2003 2.087 2.176 2.077 2.166 6,976 +0.14(+6.83%)
Jun 16, 2003 2.097 2.166 1.988 2.028 7,178 -0.07(-3.30%)
Jun 13, 2003 2.127 2.136 1.998 2.097 9,705 -0.10(-4.50%)
Jun 12, 2003 2.008 2.374 1.978 2.196 45,496 +0.23(+11.56%)
Jun 11, 2003 1.978 1.978 1.968 1.968 9,806 +0.00(+0.00%)
Jun 10, 2003 2.225 2.225 1.968 1.968 18,602 -0.31(-13.48%)
Jun 09, 2003 2.423 2.453 2.275 2.275 8,492 -0.10(-4.17%)
Jun 06, 2003 2.473 2.572 2.374 2.374 21,838 -0.15(-5.88%)
Jun 05, 2003 2.423 2.572 2.374 2.522 31,746 +0.11(+4.51%)
Jun 04, 2003 2.176 2.562 2.176 2.413 51,663 +0.33(+15.64%)
Jun 03, 2003 1.978 2.225 1.978 2.087 22,444 +0.16(+8.20%)
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.