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 (%)
Nov 28, 2014	12.90	12.94	12.88	12.88	1,020	+0.12(+0.94%)
Nov 26, 2014	13.09	12.76	12.76	12.76	10,600	-0.23(-1.77%)
Nov 25, 2014	13.05	13.20	12.91	12.99	6,502	+0.08(+0.62%)
Nov 24, 2014	13.20	13.21	12.91	12.91	6,411	-0.15(-1.15%)
Nov 21, 2014	12.53	13.21	12.53	13.06	28,969	+0.37(+2.92%)
Nov 20, 2014	12.53	12.69	12.47	12.69	19,490	+0.17(+1.36%)
Nov 19, 2014	12.73	12.73	12.50	12.52	4,743	-0.18(-1.42%)
Nov 18, 2014	12.88	13.09	12.62	12.70	16,109	-0.16(-1.24%)
Nov 17, 2014	13.19	13.19	12.80	12.86	8,854	-0.33(-2.50%)
Nov 14, 2014	13.16	13.27	13.15	13.19	11,904	+0.00(+0.00%)
Nov 13, 2014	13.60	13.64	13.19	13.19	16,916	-0.50(-3.65%)
Nov 12, 2014	13.76	13.76	13.58	13.69	2,441	+0.09(+0.66%)
Nov 11, 2014	13.79	13.96	13.57	13.60	9,820	-0.07(-0.51%)
Nov 10, 2014	13.70	13.94	13.67	13.67	7,772	-0.12(-0.87%)
Nov 07, 2014	13.82	13.95	13.72	13.79	7,829	-0.17(-1.22%)
Nov 06, 2014	13.74	13.99	13.66	13.96	5,965	+0.45(+3.33%)
Nov 05, 2014	13.75	13.99	13.51	13.51	16,869	+0.16(+1.20%)
Nov 04, 2014	13.47	13.98	13.33	13.35	10,562	-0.06(-0.45%)

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.