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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2006 5.480 5.650 5.410 5.600 49,400 +0.20(+3.71%)
Mar 30, 2006 5.260 5.450 5.260 5.400 61,600 +0.15(+2.86%)
Mar 29, 2006 5.220 5.380 5.110 5.250 60,800 +0.04(+0.77%)
Mar 28, 2006 5.260 5.350 5.050 5.210 83,500 -0.05(-0.95%)
Mar 27, 2006 5.700 5.700 5.200 5.260 132,000 -0.43(-7.56%)
Mar 24, 2006 5.800 5.800 5.660 5.690 91,000 -0.04(-0.70%)
Mar 23, 2006 5.670 5.800 5.610 5.730 107,500 +0.08(+1.42%)
Mar 22, 2006 5.800 5.900 5.600 5.650 189,800 -0.07(-1.22%)
Mar 21, 2006 7.050 7.050 5.630 5.720 1,055,500 -2.66(-31.74%)
Mar 20, 2006 8.400 8.450 8.350 8.380 19,900 +0.08(+0.96%)
Mar 17, 2006 8.450 8.500 8.200 8.300 34,600 -0.17(-2.01%)
Mar 16, 2006 8.350 8.580 8.350 8.470 27,800 +0.19(+2.29%)
Mar 15, 2006 8.320 8.520 8.250 8.280 31,700 +0.07(+0.85%)
Mar 14, 2006 8.200 8.400 8.200 8.210 22,800 +0.01(+0.12%)
Mar 13, 2006 8.200 8.470 8.060 8.200 14,700 -0.03(-0.36%)
Mar 10, 2006 7.770 8.230 7.750 8.230 35,200 +0.38(+4.84%)
Mar 09, 2006 8.200 8.300 7.820 7.850 29,700 -0.30(-3.68%)
Mar 08, 2006 7.930 8.240 7.800 8.150 29,300 +0.19(+2.39%)
Mar 07, 2006 8.240 8.240 7.900 7.960 64,400 -0.29(-3.52%)
Mar 06, 2006 8.650 8.660 8.110 8.250 80,700 -0.40(-4.62%)
Mar 03, 2006 8.750 8.920 8.600 8.650 69,900 -0.08(-0.92%)
Mar 02, 2006 8.100 8.990 8.070 8.730 181,800 +0.73(+9.13%)
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.