Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.800	8.960	8.750	8.830	18,351	-0.01(-0.11%)
Mar 27, 2013	9.000	9.080	8.600	8.840	57,270	-0.12(-1.34%)
Mar 26, 2013	9.250	9.296	8.950	8.960	37,675	+0.11(+1.24%)
Mar 25, 2013	8.880	9.008	8.850	8.850	38,576	-0.10(-1.12%)
Mar 22, 2013	8.800	9.000	8.750	8.950	49,102	+0.20(+2.29%)
Mar 21, 2013	7.710	8.900	7.710	8.750	138,745	+1.36(+18.40%)
Mar 20, 2013	7.200	7.400	7.200	7.390	10,201	+0.10(+1.37%)
Mar 19, 2013	7.186	7.290	7.150	7.290	7,556	+0.09(+1.25%)
Mar 18, 2013	7.210	7.250	7.070	7.200	6,559	+0.00(+0.00%)
Mar 15, 2013	7.200	7.240	7.080	7.200	18,499	+0.05(+0.70%)
Mar 14, 2013	7.100	7.180	7.100	7.150	4,830	+0.05(+0.70%)
Mar 13, 2013	7.060	7.100	6.960	7.100	4,625	+0.10(+1.43%)
Mar 12, 2013	6.990	7.000	6.940	7.000	19,004	+0.01(+0.14%)
Mar 11, 2013	7.000	7.010	6.990	6.990	28,883	-0.01(-0.14%)
Mar 08, 2013	6.800	7.060	6.760	7.000	16,121	+0.22(+3.24%)
Mar 07, 2013	6.670	6.780	6.550	6.780	8,852	+0.05(+0.74%)
Mar 06, 2013	6.750	6.750	6.620	6.730	8,902	-0.03(-0.49%)
Mar 05, 2013	6.889	6.889	6.750	6.763	1,542	-0.09(-1.27%)
Mar 04, 2013	7.020	7.020	6.750	6.850	14,641	-0.15(-2.14%)

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.