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: 4:10 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 (%)
Jan 31, 2003 1.226 1.226 1.217 1.217 202 -0.02(-1.60%)
Jan 30, 2003 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Jan 29, 2003 1.098 1.236 1.098 1.236 7,077 +0.15(+13.64%)
Jan 28, 2003 1.137 1.137 1.088 1.088 2,022 -0.05(-4.35%)
Jan 27, 2003 1.147 1.147 1.137 1.137 1,415 -0.09(-7.26%)
Jan 23, 2003 1.226 1.226 1.226 1.226 0 +0.00(+0.00%)
Jan 22, 2003 1.147 1.226 1.147 1.226 1,415 +0.00(+0.00%)
Jan 21, 2003 1.226 1.226 1.226 1.226 101 +0.09(+7.83%)
Jan 17, 2003 1.137 1.137 1.137 1.137 202 +0.10(+9.52%)
Jan 16, 2003 1.226 1.226 1.039 1.039 1,819 -0.10(-8.70%)
Jan 15, 2003 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Jan 14, 2003 1.137 1.137 1.137 1.137 202 -0.10(-8.00%)
Jan 13, 2003 1.226 1.236 1.226 1.236 3,235 +0.01(+0.81%)
Jan 10, 2003 1.068 1.226 1.068 1.226 2,022 +0.09(+7.83%)
Jan 09, 2003 1.058 1.137 1.058 1.137 2,729 +0.05(+4.55%)
Jan 08, 2003 1.187 1.286 1.029 1.088 11,525 +0.00(+0.00%)
Jan 07, 2003 1.187 1.187 1.088 1.088 1,011 -0.15(-12.00%)
Jan 06, 2003 1.187 1.236 1.137 1.236 5,055 +0.07(+5.93%)
Jan 03, 2003 1.108 1.167 1.108 1.167 1,112 +0.08(+7.27%)
Jan 02, 2003 1.088 1.098 1.088 1.088 2,628 +0.00(+0.00%)
Dec 31, 2002 1.098 1.187 1.088 1.088 8,088 -0.15(-12.00%)
Dec 30, 2002 1.088 1.236 1.088 1.236 1,920 +0.10(+8.70%)
Dec 27, 2002 1.286 1.306 1.039 1.137 8,088 -0.05(-4.17%)
Dec 26, 2002 1.236 1.325 1.187 1.187 6,571 +0.05(+4.35%)
Dec 24, 2002 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Dec 23, 2002 1.187 1.187 1.137 1.137 2,628 -0.15(-11.54%)
Dec 20, 2002 1.088 1.286 1.088 1.286 8,088 +0.19(+17.12%)
Dec 19, 2002 1.098 1.137 1.098 1.098 13,143 -0.04(-3.48%)
Dec 18, 2002 1.335 1.335 1.039 1.137 16,277 -0.30(-20.69%)
Dec 17, 2002 1.385 1.434 1.385 1.434 18,299 +0.10(+7.41%)
Dec 16, 2002 1.385 1.385 1.335 1.335 5,762 +0.00(+0.00%)
Dec 13, 2002 1.187 1.405 1.157 1.335 13,345 +0.15(+12.50%)
Dec 12, 2002 1.187 1.335 1.187 1.187 10,514 -0.05(-4.00%)
Dec 11, 2002 1.385 1.434 1.236 1.236 11,525 -0.05(-3.85%)
Dec 10, 2002 1.236 1.286 1.088 1.286 9,402 +0.15(+13.04%)
Dec 09, 2002 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Dec 06, 2002 1.088 1.137 1.088 1.137 5,156 +0.05(+4.55%)
Dec 05, 2002 1.236 1.236 1.088 1.088 4,347 -0.01(-0.90%)
Dec 04, 2002 1.098 1.098 1.098 1.098 101 +0.00(+0.00%)
Dec 03, 2002 1.197 1.197 1.098 1.098 16,075 -0.09(-7.50%)
Dec 02, 2002 1.286 1.335 1.187 1.187 19,209 +0.00(+0.00%)
Nov 29, 2002 1.276 1.276 1.187 1.187 1,617 -0.10(-7.69%)
Nov 27, 2002 1.088 1.286 1.088 1.286 3,336 +0.10(+8.33%)
Nov 26, 2002 1.187 1.187 1.187 1.187 202 +0.09(+8.11%)
Nov 25, 2002 1.137 1.137 1.098 1.098 1,213 -0.04(-3.48%)
Nov 22, 2002 1.137 1.434 1.098 1.137 32,352 +0.00(+0.00%)
Nov 21, 2002 1.137 1.286 1.137 1.137 16,985 +0.05(+4.55%)
Nov 20, 2002 1.088 1.088 1.039 1.088 21,332 +0.05(+4.76%)
Nov 19, 2002 1.039 1.039 1.039 1.039 1,011 -0.05(-4.55%)
Nov 18, 2002 1.118 1.118 1.088 1.088 8,694 +0.00(+0.00%)
Nov 15, 2002 1.147 1.147 1.009 1.088 17,187 -0.10(-8.33%)
Nov 14, 2002 1.335 1.335 1.187 1.187 2,527 -0.10(-7.69%)
Nov 13, 2002 1.236 1.286 1.236 1.286 1,011 +0.10(+8.33%)
Nov 12, 2002 1.137 1.484 1.137 1.187 23,253 +0.05(+4.35%)
Nov 11, 2002 1.128 1.187 1.128 1.137 6,268 +0.10(+9.52%)
Nov 08, 2002 1.039 1.039 1.039 1.039 1,011 -0.10(-8.70%)
Nov 07, 2002 1.019 1.137 1.019 1.137 18,805 +0.13(+12.74%)
Nov 06, 2002 1.187 1.187 1.009 1.009 7,279 -0.17(-14.29%)
Nov 05, 2002 1.187 1.187 1.177 1.177 2,830 -0.01(-0.83%)
Nov 04, 2002 1.197 1.197 1.187 1.187 12,132 -0.05(-4.00%)
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.