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

Core Molding Technologies Inc (NY: CMT )

19.00 +0.11 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Feb 27, 2004 3.710 3.710 3.710 3.710 100 -0.03(-0.80%)
Feb 26, 2004 3.750 3.750 3.740 3.740 300 +0.03(+0.81%)
Feb 25, 2004 3.730 3.750 3.700 3.710 7,600 -0.04(-1.07%)
Feb 24, 2004 3.810 3.810 3.750 3.750 10,200 -0.15(-3.85%)
Feb 23, 2004 3.980 3.980 3.900 3.900 8,100 +0.00(+0.00%)
Feb 20, 2004 3.990 3.990 3.900 3.900 5,900 +0.00(+0.00%)
Feb 19, 2004 4.070 4.070 3.900 3.900 18,000 -0.05(-1.27%)
Feb 18, 2004 3.980 4.000 3.910 3.950 8,700 -0.02(-0.50%)
Feb 17, 2004 3.950 3.980 3.900 3.970 13,600 +0.07(+1.79%)
Feb 13, 2004 3.910 4.000 3.880 3.900 38,600 +0.00(+0.00%)
Feb 12, 2004 4.000 4.150 3.900 3.900 42,600 -0.02(-0.51%)
Feb 11, 2004 3.810 3.930 3.810 3.920 28,900 +0.06(+1.55%)
Feb 10, 2004 3.720 3.990 3.700 3.860 15,700 +0.25(+6.93%)
Feb 09, 2004 3.880 4.000 3.440 3.610 56,800 +0.11(+3.14%)
Feb 06, 2004 3.420 3.500 3.340 3.500 14,200 +0.16(+4.79%)
Feb 05, 2004 3.220 3.430 3.220 3.340 4,500 +0.04(+1.21%)
Feb 04, 2004 3.350 3.370 3.250 3.300 38,300 +0.14(+4.43%)
Feb 03, 2004 3.250 3.250 3.160 3.160 3,400 -0.09(-2.77%)
Feb 02, 2004 3.240 3.250 3.160 3.250 2,800 +0.08(+2.52%)
Jan 30, 2004 3.290 3.300 3.170 3.170 10,400 -0.03(-0.94%)
Jan 29, 2004 3.150 3.200 3.060 3.200 18,400 +0.04(+1.27%)
Jan 28, 2004 3.100 3.250 3.050 3.160 46,000 -0.04(-1.25%)
Jan 27, 2004 3.050 3.250 3.010 3.200 64,100 +0.10(+3.23%)
Jan 26, 2004 3.050 3.310 3.050 3.100 333,600 -0.55(-15.07%)
Jan 23, 2004 3.640 3.650 3.640 3.650 3,100 +0.05(+1.39%)
Jan 22, 2004 3.500 3.670 3.500 3.600 22,800 +0.10(+2.86%)
Jan 21, 2004 3.300 3.500 3.300 3.500 4,300 +0.25(+7.69%)
Jan 20, 2004 3.250 3.390 3.110 3.250 9,400 +0.00(+0.00%)
Jan 16, 2004 3.330 3.330 3.200 3.250 12,500 -0.06(-1.81%)
Jan 15, 2004 3.300 3.320 3.300 3.310 3,600 +0.06(+1.85%)
Jan 14, 2004 3.250 3.250 3.210 3.250 8,600 +0.00(+0.00%)
Jan 13, 2004 3.290 3.300 3.250 3.250 9,500 -0.02(-0.61%)
Jan 12, 2004 3.400 3.460 3.260 3.270 9,300 -0.07(-2.10%)
Jan 09, 2004 3.370 3.450 3.220 3.340 23,000 -0.08(-2.34%)
Jan 08, 2004 3.060 3.490 3.060 3.420 35,600 +0.38(+12.50%)
Jan 07, 2004 3.070 3.100 3.040 3.040 10,900 +0.04(+1.33%)
Jan 06, 2004 3.030 3.270 2.980 3.000 13,100 +0.04(+1.35%)
Jan 05, 2004 2.950 3.040 2.910 2.960 35,700 +0.01(+0.34%)
Jan 02, 2004 2.970 2.970 2.950 2.950 6,400 +0.03(+1.03%)
Dec 31, 2003 2.920 2.950 2.870 2.920 6,700 +0.02(+0.69%)
Dec 30, 2003 2.900 2.900 2.900 2.900 1,100 -0.08(-2.68%)
Dec 29, 2003 2.800 2.980 2.800 2.980 10,500 +0.18(+6.43%)
Dec 26, 2003 2.780 2.800 2.780 2.800 1,300 +0.02(+0.72%)
Dec 24, 2003 2.830 2.830 2.780 2.780 2,000 -0.12(-4.14%)
Dec 23, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 22, 2003 2.800 2.880 2.790 2.900 31,000 +0.01(+0.35%)
Dec 19, 2003 2.870 2.890 2.870 2.890 1,400 +0.14(+5.09%)
Dec 18, 2003 2.870 2.880 2.650 2.750 6,400 -0.16(-5.50%)
Dec 17, 2003 2.910 2.950 2.910 2.910 800 +0.00(+0.00%)
Dec 16, 2003 3.000 3.000 2.750 2.910 38,800 -0.08(-2.68%)
Dec 15, 2003 2.900 2.990 2.900 2.990 12,500 +0.14(+4.91%)
Dec 12, 2003 2.850 2.850 2.850 2.850 3,100 +0.04(+1.42%)
Dec 11, 2003 2.790 2.810 2.680 2.810 4,300 +0.01(+0.36%)
Dec 10, 2003 2.810 2.810 2.800 2.800 5,200 -0.08(-2.78%)
Dec 09, 2003 2.950 2.950 2.790 2.880 3,800 +0.10(+3.60%)
Dec 08, 2003 2.820 2.850 2.780 2.780 6,600 -0.15(-5.12%)
Dec 05, 2003 2.930 2.930 2.930 2.930 3,400 -0.01(-0.34%)
Dec 04, 2003 2.940 2.940 2.940 2.940 0 +0.08(+2.80%)
Dec 03, 2003 2.860 2.860 2.860 2.860 0 -0.19(-6.23%)
Dec 02, 2003 3.050 3.050 3.050 3.050 0 +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.