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

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
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 (%)
Nov 30, 2020 11.73 11.80 11.00 11.20 26,564 -0.26(-2.27%)
Nov 27, 2020 11.40 11.72 11.39 11.46 17,500 +0.13(+1.15%)
Nov 25, 2020 10.75 11.56 10.75 11.33 13,200 +0.55(+5.10%)
Nov 24, 2020 10.99 11.10 10.78 10.78 23,179 +0.07(+0.65%)
Nov 23, 2020 10.55 10.84 10.55 10.71 29,621 +0.22(+2.10%)
Nov 20, 2020 11.00 11.10 10.47 10.49 20,700 -0.49(-4.46%)
Nov 19, 2020 10.76 11.05 10.76 10.98 6,793 +0.13(+1.20%)
Nov 18, 2020 11.46 11.46 10.64 10.85 21,808 -0.36(-3.21%)
Nov 17, 2020 11.00 11.70 11.00 11.21 20,782 -0.03(-0.27%)
Nov 16, 2020 10.50 11.61 10.50 11.24 52,221 +0.86(+8.29%)
Nov 13, 2020 10.70 11.14 10.28 10.38 62,300 +0.08(+0.78%)
Nov 12, 2020 9.920 10.30 9.910 10.30 16,433 +0.34(+3.41%)
Nov 11, 2020 9.740 10.00 9.660 9.960 8,422 +0.14(+1.43%)
Nov 10, 2020 10.04 10.25 9.750 9.820 29,821 -0.13(-1.31%)
Nov 09, 2020 10.09 10.35 9.800 9.950 39,326 -0.14(-1.39%)
Nov 06, 2020 10.00 10.69 10.00 10.09 70,600 +0.13(+1.31%)
Nov 05, 2020 9.020 10.45 9.020 9.960 104,811 +1.05(+11.80%)
Nov 04, 2020 9.030 9.030 8.000 8.909 11,955 -0.09(-1.02%)
Nov 03, 2020 9.000 9.250 8.630 9.000 57,892 +0.63(+7.53%)
Nov 02, 2020 7.910 8.494 7.910 8.370 14,919 +0.68(+8.84%)
Oct 30, 2020 8.430 8.430 7.690 7.690 20,900 -0.66(-7.90%)
Oct 29, 2020 8.400 8.520 8.000 8.350 8,426 +0.03(+0.36%)
Oct 28, 2020 9.240 9.240 8.230 8.320 15,447 -0.46(-5.24%)
Oct 27, 2020 8.790 8.930 8.480 8.780 2,697 -0.01(-0.11%)
Oct 26, 2020 8.800 8.960 8.680 8.790 6,052 -0.32(-3.51%)
Oct 23, 2020 9.150 9.150 8.740 9.110 22,300 +0.52(+6.05%)
Oct 22, 2020 8.585 8.890 8.585 8.590 7,203 -0.22(-2.50%)
Oct 21, 2020 8.820 8.840 8.600 8.810 3,977 +0.09(+1.03%)
Oct 20, 2020 8.650 8.720 8.540 8.720 11,922 +0.08(+0.93%)
Oct 19, 2020 8.330 8.725 8.330 8.640 1,629 +0.16(+1.89%)
Oct 16, 2020 8.280 8.711 8.280 8.480 5,400 +0.03(+0.36%)
Oct 15, 2020 8.460 8.760 8.040 8.450 7,103 +0.01(+0.12%)
Oct 14, 2020 8.720 8.760 8.100 8.440 10,964 -0.40(-4.52%)
Oct 13, 2020 8.990 8.990 8.670 8.840 13,692 -0.12(-1.34%)
Oct 12, 2020 9.540 9.540 8.660 8.960 10,005 -0.13(-1.43%)
Oct 09, 2020 9.220 9.260 8.800 9.090 51,600 -0.19(-2.05%)
Oct 08, 2020 8.900 9.280 8.880 9.280 10,872 +0.28(+3.11%)
Oct 07, 2020 9.100 9.150 8.650 9.000 21,640 +0.25(+2.86%)
Oct 06, 2020 8.730 9.110 8.730 8.750 17,897 +0.02(+0.23%)
Oct 05, 2020 9.085 9.320 8.710 8.730 31,348 -0.48(-5.21%)
Oct 02, 2020 8.910 9.270 8.730 9.210 17,800 +0.30(+3.37%)
Oct 01, 2020 8.850 9.010 8.727 8.910 8,556 +0.05(+0.56%)
Sep 30, 2020 8.960 9.000 8.800 8.860 22,506 +0.06(+0.68%)
Sep 29, 2020 8.210 9.000 7.970 8.800 57,407 -0.14(-1.52%)
Sep 28, 2020 9.350 9.350 8.720 8.936 41,383 -0.25(-2.76%)
Sep 25, 2020 9.040 9.380 9.005 9.190 29,300 +0.19(+2.11%)
Sep 24, 2020 9.010 9.010 7.650 9.000 80,534 -0.19(-2.07%)
Sep 23, 2020 10.62 10.63 9.070 9.190 43,751 -1.43(-13.47%)
Sep 22, 2020 10.44 10.75 10.33 10.62 40,726 +0.23(+2.21%)
Sep 21, 2020 9.850 10.50 9.780 10.39 26,480 +0.56(+5.70%)
Sep 18, 2020 10.06 10.82 9.200 9.830 95,100 -0.23(-2.29%)
Sep 17, 2020 9.390 10.27 9.150 10.06 94,165 +0.66(+7.02%)
Sep 16, 2020 8.890 9.800 8.705 9.400 79,369 +0.78(+9.05%)
Sep 15, 2020 7.650 8.810 7.630 8.620 90,563 +1.12(+14.93%)
Sep 14, 2020 7.470 7.740 7.360 7.500 56,227 +0.01(+0.20%)
Sep 11, 2020 7.410 7.580 7.060 7.485 12,000 +0.10(+1.29%)
Sep 10, 2020 7.300 7.503 7.300 7.390 8,274 +0.04(+0.51%)
Sep 09, 2020 6.630 7.470 6.600 7.353 69,633 -0.51(-6.44%)
Sep 08, 2020 6.820 7.910 6.820 7.859 29,501 +1.05(+15.40%)
Sep 04, 2020 7.750 7.775 6.780 6.810 31,400 -0.74(-9.83%)
Sep 03, 2020 7.670 8.350 7.360 7.552 59,672 -0.03(-0.37%)
Sep 02, 2020 6.450 7.580 6.300 7.580 83,005 +1.16(+18.07%)
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.