Indicators

Core Molding Technologies Inc (NY: CMT )

19.24 +0.19 (+1.00%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.510	8.550	8.450	8.490	7,415	-0.01(-0.12%)
Jan 30, 2012	8.480	8.530	8.420	8.500	9,367	-0.03(-0.35%)
Jan 27, 2012	8.550	8.700	8.450	8.530	31,628	+0.04(+0.47%)
Jan 26, 2012	8.420	8.500	8.400	8.490	18,547	+0.05(+0.57%)
Jan 25, 2012	8.420	8.480	8.420	8.442	8,750	+0.02(+0.26%)
Jan 24, 2012	8.470	8.560	8.420	8.420	12,961	-0.06(-0.71%)
Jan 23, 2012	8.670	8.670	8.360	8.480	8,064	+0.16(+1.92%)
Jan 20, 2012	8.290	8.350	8.290	8.320	5,252	-0.03(-0.36%)
Jan 19, 2012	8.600	8.639	8.250	8.350	18,472	-0.26(-3.02%)
Jan 18, 2012	8.600	8.700	8.600	8.610	12,307	+0.01(+0.12%)
Jan 17, 2012	8.600	8.600	8.400	8.600	20,384	+0.00(+0.00%)
Jan 13, 2012	8.550	8.600	8.550	8.600	8,877	+0.05(+0.58%)
Jan 12, 2012	8.570	8.600	8.537	8.550	5,238	-0.02(-0.23%)
Jan 11, 2012	8.650	8.650	8.550	8.570	6,036	-0.05(-0.58%)
Jan 10, 2012	8.400	8.810	8.400	8.620	40,838	+0.22(+2.62%)
Jan 09, 2012	8.400	8.400	8.360	8.400	19,407	+0.11(+1.33%)
Jan 06, 2012	8.350	8.350	8.250	8.290	9,287	-0.11(-1.31%)
Jan 05, 2012	8.330	8.450	8.300	8.400	23,660	+0.00(+0.00%)

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.