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

Core Molding Technologies Inc (NY: CMT )

18.69 -0.16 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jun 29, 2012 8.330 8.330 8.220 8.240 6,905 -0.01(-0.12%)
Jun 28, 2012 8.050 8.250 7.730 8.250 16,252 +0.06(+0.73%)
Jun 27, 2012 8.240 8.340 8.190 8.190 9,399 -0.05(-0.61%)
Jun 26, 2012 8.160 8.340 8.160 8.240 1,978 -0.08(-0.94%)
Jun 25, 2012 8.210 8.318 8.090 8.318 6,323 +0.08(+0.95%)
Jun 22, 2012 8.050 8.240 8.050 8.240 9,732 +0.22(+2.76%)
Jun 21, 2012 8.020 8.020 7.950 8.019 5,375 -0.03(-0.39%)
Jun 20, 2012 8.036 8.050 7.830 8.050 7,670 +0.03(+0.37%)
Jun 19, 2012 7.900 8.070 7.900 8.020 7,972 +0.15(+1.91%)
Jun 18, 2012 7.500 7.870 7.500 7.870 14,827 +0.41(+5.50%)
Jun 15, 2012 7.570 7.660 7.410 7.460 7,991 -0.15(-1.96%)
Jun 14, 2012 7.530 7.800 7.442 7.609 11,952 -0.00(-0.01%)
Jun 13, 2012 7.670 7.690 7.486 7.610 10,522 -0.07(-0.91%)
Jun 12, 2012 7.900 7.900 7.620 7.680 19,520 -0.17(-2.17%)
Jun 11, 2012 7.620 7.880 7.620 7.850 47,589 +0.27(+3.56%)
Jun 08, 2012 7.380 7.580 7.380 7.580 2,089 +0.13(+1.74%)
Jun 07, 2012 7.600 7.600 7.230 7.450 55,247 -0.12(-1.59%)
Jun 06, 2012 7.460 7.570 7.400 7.570 49,746 +0.12(+1.61%)
Jun 05, 2012 7.550 7.630 7.450 7.450 7,120 -0.15(-1.97%)
Jun 04, 2012 7.480 7.680 7.460 7.600 15,318 +0.11(+1.47%)
Jun 01, 2012 7.630 7.690 7.490 7.490 23,469 -0.22(-2.85%)
May 31, 2012 7.660 7.730 7.660 7.710 5,899 +0.01(+0.13%)
May 30, 2012 7.670 7.700 7.631 7.700 10,505 -0.04(-0.52%)
May 29, 2012 7.800 7.800 7.630 7.740 10,758 -0.11(-1.40%)
May 25, 2012 7.740 7.900 7.710 7.850 5,400 +0.07(+0.90%)
May 24, 2012 7.710 7.810 7.610 7.780 8,655 +0.09(+1.17%)
May 23, 2012 7.780 7.780 7.660 7.690 10,025 -0.18(-2.29%)
May 22, 2012 8.050 8.050 7.870 7.870 11,246 -0.18(-2.24%)
May 21, 2012 7.700 8.100 7.700 8.050 20,461 +0.38(+4.95%)
May 18, 2012 7.810 7.810 7.650 7.670 33,388 +0.01(+0.13%)
May 17, 2012 7.710 7.810 7.640 7.660 39,879 -0.09(-1.16%)
May 16, 2012 7.720 7.910 7.720 7.750 18,486 +0.00(+0.00%)
May 15, 2012 7.740 7.799 7.640 7.750 21,343 -0.07(-0.90%)
May 14, 2012 7.700 7.950 7.450 7.820 41,144 -0.17(-2.13%)
May 11, 2012 7.990 8.110 7.900 7.990 38,571 -0.15(-1.84%)
May 10, 2012 8.020 8.150 7.930 8.140 32,765 +0.11(+1.37%)
May 09, 2012 8.000 8.120 7.730 8.030 73,935 -0.28(-3.37%)
May 08, 2012 8.300 8.360 8.220 8.310 26,175 -0.03(-0.36%)
May 07, 2012 8.380 8.441 8.250 8.340 8,541 -0.19(-2.23%)
May 04, 2012 8.620 8.630 8.530 8.530 8,914 -0.11(-1.27%)
May 03, 2012 8.650 8.740 8.630 8.640 16,245 +0.02(+0.23%)
May 02, 2012 8.680 8.750 8.620 8.620 45,261 +0.03(+0.36%)
May 01, 2012 8.250 8.589 8.249 8.589 41,083 +0.28(+3.36%)
Apr 30, 2012 8.330 8.330 8.210 8.310 24,145 +0.04(+0.48%)
Apr 27, 2012 8.450 8.500 8.250 8.270 62,902 -0.28(-3.27%)
Apr 26, 2012 8.530 8.580 8.520 8.550 13,636 -0.01(-0.12%)
Apr 25, 2012 8.720 8.720 8.350 8.560 41,346 -0.01(-0.12%)
Apr 24, 2012 8.580 8.594 8.450 8.570 37,020 -0.02(-0.23%)
Apr 23, 2012 8.740 8.740 8.330 8.590 84,480 -0.53(-5.81%)
Apr 20, 2012 9.070 9.220 9.060 9.120 45,870 +0.12(+1.33%)
Apr 19, 2012 8.910 9.550 8.910 9.000 96,985 +0.07(+0.78%)
Apr 18, 2012 8.720 9.275 8.690 8.930 25,331 +0.22(+2.53%)
Apr 17, 2012 8.810 8.810 8.636 8.710 34,908 -0.04(-0.46%)
Apr 16, 2012 8.930 8.960 8.710 8.750 22,469 -0.09(-1.02%)
Apr 13, 2012 9.170 9.170 8.800 8.840 31,088 -0.36(-3.91%)
Apr 12, 2012 9.210 9.300 9.110 9.200 43,434 -0.03(-0.33%)
Apr 11, 2012 9.300 9.390 9.200 9.230 43,935 -0.01(-0.11%)
Apr 10, 2012 9.290 9.399 9.200 9.240 18,460 +0.01(+0.11%)
Apr 09, 2012 9.430 9.430 9.230 9.230 43,125 -0.09(-0.97%)
Apr 05, 2012 9.220 9.320 9.192 9.320 12,878 +0.11(+1.19%)
Apr 04, 2012 9.220 9.270 9.172 9.210 43,152 -0.02(-0.22%)
Apr 03, 2012 9.330 9.401 9.230 9.230 30,347 -0.20(-2.12%)
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.