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 26, 2010 2.960 3.100 2.930 2.930 4,200 +0.02(+0.62%)
Feb 25, 2010 3.050 3.050 2.900 2.912 13,789 -0.16(-5.15%)
Feb 24, 2010 3.100 3.130 3.070 3.070 4,430 -0.05(-1.51%)
Feb 23, 2010 3.210 3.220 3.100 3.117 7,149 -0.03(-1.05%)
Feb 22, 2010 3.180 3.200 3.150 3.150 2,200 +0.02(+0.64%)
Feb 19, 2010 3.150 3.150 3.130 3.130 6,600 +0.01(+0.32%)
Feb 18, 2010 3.130 3.130 3.070 3.120 2,487 -0.03(-0.95%)
Feb 17, 2010 3.110 3.150 3.060 3.150 35,911 +0.16(+5.35%)
Feb 16, 2010 3.005 3.030 2.955 2.990 800 +0.03(+1.01%)
Feb 12, 2010 2.920 2.960 2.960 2.960 4,700 +0.00(+0.00%)
Feb 11, 2010 3.070 3.070 2.960 2.960 17,765 -0.09(-2.95%)
Feb 10, 2010 3.050 3.050 3.050 3.050 100 +0.04(+1.33%)
Feb 09, 2010 3.070 3.150 3.000 3.010 9,272 -0.04(-1.31%)
Feb 08, 2010 2.980 3.050 2.980 3.050 1,700 +0.10(+3.39%)
Feb 05, 2010 2.950 2.990 2.920 2.950 6,323 -0.03(-1.01%)
Feb 04, 2010 3.140 3.140 2.940 2.980 4,300 -0.23(-7.17%)
Feb 03, 2010 3.010 3.210 3.000 3.210 2,020 +0.21(+7.00%)
Feb 02, 2010 3.060 3.080 3.000 3.000 45,425 +0.00(+0.00%)
Feb 01, 2010 3.000 3.000 2.920 3.000 3,050 +0.01(+0.33%)
Jan 29, 2010 2.990 3.000 2.990 2.990 21,800 +0.02(+0.67%)
Jan 28, 2010 2.990 2.990 2.970 2.970 7,800 +0.00(+0.00%)
Jan 25, 2010 2.970 2.970 2.970 2.970 0 +0.01(+0.34%)
Jan 22, 2010 2.980 2.990 2.960 2.960 300 +0.00(+0.00%)
Jan 21, 2010 2.980 2.997 2.890 2.960 10,850 -0.07(-2.31%)
Jan 20, 2010 3.070 3.070 2.960 3.030 1,500 -0.07(-2.26%)
Jan 19, 2010 3.050 3.100 3.030 3.100 8,083 +0.10(+3.33%)
Jan 15, 2010 3.040 3.000 3.000 3.000 8,200 -0.03(-0.99%)
Jan 14, 2010 3.040 3.050 3.001 3.030 1,500 +0.03(+1.00%)
Jan 13, 2010 3.000 3.050 3.000 3.000 8,314 +0.00(+0.00%)
Jan 12, 2010 3.000 3.037 3.000 3.000 3,345 -0.01(-0.33%)
Jan 11, 2010 2.860 3.050 2.860 3.010 12,595 +0.08(+2.73%)
Jan 08, 2010 2.929 2.930 2.929 2.930 2,500 -0.07(-2.33%)
Jan 07, 2010 2.900 3.020 2.900 3.000 3,973 +0.14(+4.90%)
Jan 06, 2010 2.970 3.050 2.850 2.860 12,900 -0.09(-3.05%)
Jan 05, 2010 2.890 2.977 2.875 2.950 9,400 +0.07(+2.43%)
Jan 04, 2010 2.870 3.100 2.850 2.880 8,500 +0.01(+0.35%)
Dec 31, 2009 2.970 2.870 2.870 2.870 50,000 -0.08(-2.71%)
Dec 30, 2009 2.900 2.950 2.900 2.950 7,700 +0.03(+1.03%)
Dec 29, 2009 2.920 2.920 2.900 2.920 17,600 +0.06(+2.10%)
Dec 28, 2009 2.850 2.930 2.850 2.860 23,835 +0.06(+2.14%)
Dec 24, 2009 2.740 2.820 2.740 2.800 3,500 +0.06(+2.19%)
Dec 23, 2009 2.740 2.800 2.740 2.740 4,900 +0.02(+0.74%)
Dec 22, 2009 2.710 2.930 2.690 2.720 23,854 -0.03(-1.09%)
Dec 21, 2009 2.740 2.751 2.740 2.750 3,178 +0.04(+1.48%)
Dec 18, 2009 2.730 2.750 2.710 2.710 2,090 -0.02(-0.73%)
Dec 17, 2009 2.700 2.730 2.700 2.730 1,405 +0.00(+0.00%)
Dec 16, 2009 2.790 2.790 2.730 2.730 3,572 +0.02(+0.74%)
Dec 15, 2009 2.710 2.710 2.710 2.710 500 -0.03(-1.09%)
Dec 14, 2009 2.780 2.900 2.700 2.740 9,860 -0.03(-1.08%)
Dec 11, 2009 2.800 2.850 2.770 2.770 5,100 +0.04(+1.47%)
Dec 10, 2009 2.770 2.850 2.690 2.730 2,157 -0.10(-3.53%)
Dec 09, 2009 2.830 2.880 2.740 2.830 1,800 +0.12(+4.43%)
Dec 08, 2009 2.840 2.867 2.710 2.710 3,375 -0.12(-4.24%)
Dec 07, 2009 2.800 2.830 2.790 2.830 10,500 +0.04(+1.43%)
Dec 04, 2009 2.850 2.930 2.790 2.790 26,750 +0.00(+0.00%)
Dec 03, 2009 2.850 2.940 2.790 2.790 10,050 -0.01(-0.36%)
Dec 02, 2009 2.800 2.800 2.800 2.800 1,732 +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.