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: 4:10 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 (%)
Sep 29, 2006 7.023 7.023 6.815 6.825 17,794 -0.13(-1.85%)
Sep 28, 2006 6.775 7.023 6.726 6.953 37,104 +0.23(+3.38%)
Sep 27, 2006 6.676 6.775 6.637 6.726 21,939 +0.05(+0.74%)
Sep 26, 2006 6.637 6.676 6.538 6.676 6,167 +0.03(+0.45%)
Sep 25, 2006 6.676 6.676 6.548 6.647 26,488 +0.01(+0.15%)
Sep 22, 2006 6.676 6.676 6.538 6.637 20,726 -0.02(-0.30%)
Sep 21, 2006 6.380 6.657 6.340 6.657 61,975 +0.33(+5.16%)
Sep 20, 2006 6.221 6.330 6.132 6.330 19,007 +0.10(+1.59%)
Sep 19, 2006 6.271 6.271 6.202 6.231 10,110 +0.04(+0.64%)
Sep 18, 2006 6.320 6.380 6.192 6.192 19,007 -0.09(-1.42%)
Sep 15, 2006 6.122 6.320 6.093 6.281 23,152 -0.04(-0.63%)
Sep 14, 2006 6.073 6.320 6.073 6.320 10,716 +0.24(+3.90%)
Sep 13, 2006 6.113 6.152 6.054 6.083 20,119 -0.05(-0.81%)
Sep 12, 2006 6.132 6.182 6.103 6.132 10,110 +0.05(+0.81%)
Sep 11, 2006 6.162 6.212 6.063 6.083 9,099 -0.13(-2.07%)
Sep 08, 2006 6.192 6.212 6.132 6.212 8,189 -0.03(-0.48%)
Sep 07, 2006 6.221 6.251 6.192 6.241 13,547 -0.01(-0.16%)
Sep 06, 2006 6.281 6.293 6.192 6.251 13,345 -0.04(-0.63%)
Sep 05, 2006 6.043 6.390 6.043 6.291 35,790 +0.16(+2.58%)
Sep 01, 2006 6.241 6.301 6.132 6.132 43,777 -0.10(-1.59%)
Aug 31, 2006 6.192 6.301 6.152 6.231 26,589 +0.08(+1.29%)
Aug 30, 2006 6.113 6.271 6.103 6.152 15,974 -0.01(-0.16%)
Aug 29, 2006 6.231 6.310 5.994 6.162 28,510 -0.13(-2.04%)
Aug 28, 2006 6.182 6.380 6.152 6.291 27,600 +0.12(+1.92%)
Aug 25, 2006 5.994 6.182 5.994 6.172 16,277 +0.09(+1.46%)
Aug 24, 2006 6.132 6.132 5.935 6.083 35,992 -0.06(-0.97%)
Aug 23, 2006 6.330 6.330 6.142 6.142 10,514 -0.14(-2.20%)
Aug 22, 2006 6.231 6.340 6.231 6.281 15,367 +0.03(+0.47%)
Aug 21, 2006 6.330 6.508 6.231 6.251 48,428 -0.03(-0.47%)
Aug 18, 2006 5.984 6.281 5.974 6.281 81,286 +0.32(+5.31%)
Aug 17, 2006 5.895 5.964 5.836 5.964 52,674 +0.08(+1.34%)
Aug 16, 2006 5.707 5.905 5.707 5.885 28,713 +0.15(+2.59%)
Aug 15, 2006 5.687 5.836 5.687 5.737 27,600 -0.10(-1.69%)
Aug 14, 2006 5.806 5.836 5.697 5.836 44,181 +0.10(+1.72%)
Aug 11, 2006 5.984 5.984 5.668 5.737 36,801 -0.18(-3.01%)
Aug 10, 2006 6.132 6.429 5.836 5.915 259,024 +0.35(+6.22%)
Aug 09, 2006 5.697 5.747 5.549 5.569 21,635 -0.17(-2.93%)
Aug 08, 2006 5.638 5.816 5.588 5.737 14,963 +0.10(+1.75%)
Aug 07, 2006 5.598 5.757 5.559 5.638 26,792 +0.01(+0.18%)
Aug 04, 2006 5.796 5.826 5.549 5.628 11,930 -0.13(-2.23%)
Aug 03, 2006 5.766 5.865 5.579 5.757 31,847 +0.09(+1.57%)
Aug 02, 2006 5.638 5.737 5.509 5.668 37,104 +0.07(+1.24%)
Aug 01, 2006 5.737 5.737 5.341 5.598 47,518 -0.23(-3.90%)
Jul 31, 2006 5.826 5.865 5.697 5.826 20,928 -0.01(-0.17%)
Jul 28, 2006 5.687 5.855 5.559 5.836 21,332 +0.10(+1.72%)
Jul 27, 2006 5.638 5.865 5.638 5.737 12,941 -0.09(-1.53%)
Jul 26, 2006 5.638 5.883 5.539 5.826 14,457 +0.19(+3.33%)
Jul 25, 2006 5.292 5.638 5.193 5.638 38,520 +0.27(+4.97%)
Jul 24, 2006 5.371 5.371 5.302 5.371 7,481 -0.05(-0.91%)
Jul 21, 2006 5.539 5.539 5.242 5.420 37,610 -0.19(-3.35%)
Jul 20, 2006 5.628 5.757 5.539 5.608 28,308 -0.03(-0.53%)
Jul 19, 2006 5.786 5.984 5.618 5.638 38,418 -0.25(-4.20%)
Jul 18, 2006 5.836 6.122 5.806 5.885 26,387 -0.05(-0.83%)
Jul 17, 2006 5.687 5.935 5.598 5.935 28,814 +0.35(+6.19%)
Jul 14, 2006 5.549 5.786 5.539 5.588 20,018 +0.02(+0.36%)
Jul 13, 2006 5.588 5.737 5.499 5.569 25,983 -0.15(-2.58%)
Jul 12, 2006 5.836 5.846 5.687 5.716 30,330 -0.08(-1.38%)
Jul 11, 2006 5.935 6.033 5.707 5.796 44,990 -0.13(-2.17%)
Jul 10, 2006 6.330 6.429 5.895 5.925 25,376 -0.36(-5.67%)
Jul 07, 2006 6.083 6.281 6.073 6.281 9,200 +0.19(+3.08%)
Jul 06, 2006 6.291 6.301 6.073 6.093 11,020 -0.28(-4.35%)
Jul 05, 2006 6.409 6.469 6.301 6.370 57,122 -0.04(-0.62%)
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.