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

Core Molding Technologies Inc (NY: CMT )

19.78 +0.79 (+4.16%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2009 1.850 1.850 1.553 1.650 0 -0.10(-5.71%)
Feb 26, 2009 1.650 1.790 1.650 1.750 1,935 +0.22(+14.38%)
Feb 25, 2009 1.889 1.900 1.520 1.530 14,763 -0.36(-19.05%)
Feb 24, 2009 1.890 1.900 1.810 1.890 4,600 -0.05(-2.58%)
Feb 23, 2009 1.900 1.990 1.900 1.940 700 +0.00(+0.00%)
Feb 20, 2009 1.840 1.990 1.830 1.940 0 +0.05(+2.65%)
Feb 19, 2009 1.950 2.010 1.860 1.890 6,100 -0.01(-0.53%)
Feb 18, 2009 2.000 2.000 1.850 1.900 12,827 -0.11(-5.47%)
Feb 17, 2009 2.082 2.090 2.010 2.010 5,273 -0.05(-2.43%)
Feb 13, 2009 2.090 2.090 2.060 2.060 200 -0.02(-0.96%)
Feb 12, 2009 2.230 2.230 2.080 2.080 7,800 -0.22(-9.57%)
Feb 11, 2009 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 10, 2009 2.400 2.560 2.300 2.300 5,841 -0.05(-2.13%)
Feb 09, 2009 2.300 2.450 2.300 2.350 15,100 +0.13(+5.86%)
Feb 06, 2009 2.370 2.370 2.220 2.220 7,178 +0.00(+0.00%)
Feb 05, 2009 2.220 2.220 2.080 2.220 16,800 +0.01(+0.45%)
Feb 04, 2009 2.140 2.500 2.140 2.210 24,300 +0.07(+3.39%)
Feb 03, 2009 2.100 2.150 2.090 2.138 3,878 +0.03(+1.65%)
Feb 02, 2009 2.130 2.150 2.090 2.103 12,148 +0.01(+0.62%)
Jan 30, 2009 2.170 2.170 2.090 2.090 0 -0.03(-1.42%)
Jan 29, 2009 2.070 2.170 2.070 2.120 3,300 +0.08(+3.92%)
Jan 28, 2009 2.030 2.040 2.030 2.040 13,400 -0.02(-0.97%)
Jan 27, 2009 2.100 2.100 2.040 2.060 3,200 -0.03(-1.44%)
Jan 26, 2009 2.150 2.154 2.060 2.090 11,760 -0.01(-0.47%)
Jan 23, 2009 2.100 2.120 2.100 2.100 5,900 -0.00(-0.00%)
Jan 22, 2009 2.150 2.150 2.100 2.100 2,050 -0.05(-2.33%)
Jan 21, 2009 2.300 2.300 2.150 2.150 5,667 -0.20(-8.51%)
Jan 20, 2009 2.510 2.510 2.250 2.350 3,655 -0.05(-2.08%)
Jan 16, 2009 2.670 2.670 2.400 2.400 0 -0.10(-4.00%)
Jan 15, 2009 2.600 2.600 2.390 2.500 3,700 -0.16(-6.02%)
Jan 14, 2009 2.660 2.660 2.660 2.660 1,071 +0.05(+1.92%)
Jan 13, 2009 2.630 2.630 2.580 2.610 1,667 -0.08(-2.97%)
Jan 12, 2009 2.700 2.770 2.660 2.690 2,700 +0.04(+1.51%)
Jan 09, 2009 2.650 2.650 2.600 2.650 3,550 +0.00(+0.00%)
Jan 08, 2009 2.750 2.750 2.650 2.650 5,050 -0.10(-3.64%)
Jan 07, 2009 2.790 2.790 2.750 2.750 1,896 -0.12(-4.18%)
Jan 06, 2009 2.990 2.990 2.780 2.870 6,500 -0.01(-0.35%)
Jan 05, 2009 2.740 2.900 2.740 2.880 5,600 +0.00(+0.00%)
Jan 02, 2009 2.530 2.880 2.530 2.880 0 +0.28(+10.77%)
Jan 01, 2009 2.750 2.790 2.590 2.600 0 +0.00(+0.00%)
Dec 31, 2008 2.750 2.790 2.590 2.600 11,660 -0.14(-5.11%)
Dec 30, 2008 2.640 2.750 2.640 2.740 29,805 +0.14(+5.38%)
Dec 29, 2008 2.570 2.610 2.500 2.600 25,620 +0.10(+4.00%)
Dec 26, 2008 2.450 2.500 2.400 2.500 0 +0.10(+4.17%)
Dec 24, 2008 2.350 2.450 2.340 2.400 9,800 +0.10(+4.35%)
Dec 23, 2008 2.220 2.300 2.150 2.300 5,245 -0.03(-1.29%)
Dec 22, 2008 2.290 2.350 2.200 2.330 6,350 +0.13(+5.91%)
Dec 19, 2008 2.290 2.290 2.200 2.200 1,932 -0.10(-4.35%)
Dec 18, 2008 2.300 2.300 2.200 2.300 6,070 +0.07(+3.14%)
Dec 17, 2008 2.220 2.320 2.130 2.230 6,810 -0.07(-3.04%)
Dec 16, 2008 2.210 2.300 2.200 2.300 2,100 +0.00(+0.00%)
Dec 15, 2008 2.300 2.300 2.250 2.300 3,203 +0.00(+0.17%)
Dec 12, 2008 2.250 2.300 2.194 2.296 0 +0.10(+4.36%)
Dec 11, 2008 2.125 2.300 2.125 2.200 35,219 +0.14(+6.80%)
Dec 10, 2008 2.100 2.180 2.050 2.060 13,500 -0.04(-1.90%)
Dec 09, 2008 2.160 2.200 2.100 2.100 9,335 -0.05(-2.33%)
Dec 08, 2008 2.280 2.300 2.150 2.150 6,450 +0.00(+0.00%)
Dec 05, 2008 2.250 2.300 2.150 2.150 0 -0.10(-4.44%)
Dec 04, 2008 2.430 2.430 2.130 2.250 7,900 -0.15(-6.25%)
Dec 03, 2008 2.440 2.440 2.330 2.400 4,100 -0.13(-5.14%)
Dec 02, 2008 2.420 2.530 2.400 2.530 1,535 +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.