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

Core Molding Technologies Inc (NY: CMT )

19.75 +0.77 (+4.03%)
Streaming Delayed Price Updated: 1:23 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 (%)
Aug 31, 2012 7.490 7.490 7.350 7.460 6,353 +0.08(+1.08%)
Aug 30, 2012 7.450 7.460 7.380 7.380 6,163 -0.09(-1.20%)
Aug 29, 2012 7.490 7.490 7.350 7.470 1,086 +0.12(+1.63%)
Aug 27, 2012 7.370 7.370 7.270 7.350 10,343 -0.03(-0.41%)
Aug 24, 2012 7.440 7.450 7.270 7.380 3,072 -0.03(-0.40%)
Aug 23, 2012 7.640 7.640 7.400 7.410 12,218 -0.23(-3.01%)
Aug 22, 2012 7.800 7.800 7.600 7.640 1,526 -0.20(-2.55%)
Aug 21, 2012 7.815 7.840 7.815 7.840 392 +0.07(+0.88%)
Aug 20, 2012 7.810 7.810 7.710 7.771 3,425 +0.01(+0.15%)
Aug 17, 2012 7.620 7.760 7.620 7.760 1,167 +0.14(+1.84%)
Aug 16, 2012 7.510 7.670 7.500 7.620 8,411 +0.04(+0.53%)
Aug 15, 2012 7.630 7.710 7.570 7.580 5,822 +0.02(+0.26%)
Aug 14, 2012 7.580 7.620 7.470 7.560 4,663 +0.02(+0.27%)
Aug 13, 2012 7.400 7.610 7.400 7.540 2,962 +0.04(+0.53%)
Aug 10, 2012 7.330 7.500 7.330 7.500 10,612 +0.03(+0.40%)
Aug 09, 2012 7.500 7.660 7.360 7.470 51,942 -0.13(-1.71%)
Aug 08, 2012 7.890 7.890 7.500 7.600 14,151 -0.15(-1.94%)
Aug 07, 2012 8.000 8.000 7.440 7.750 16,169 -0.24(-2.99%)
Aug 06, 2012 8.010 8.210 7.950 7.989 19,426 -0.01(-0.14%)
Aug 03, 2012 7.860 8.050 7.860 8.000 2,300 +0.09(+1.14%)
Aug 02, 2012 7.860 7.990 7.850 7.910 8,120 +0.06(+0.76%)
Aug 01, 2012 8.000 8.200 7.850 7.850 9,405 -0.16(-2.00%)
Jul 31, 2012 8.020 8.090 8.010 8.010 4,463 -0.08(-0.99%)
Jul 30, 2012 8.000 8.090 8.000 8.090 9,192 +0.04(+0.46%)
Jul 27, 2012 7.870 8.053 7.870 8.053 1,442 +0.10(+1.29%)
Jul 26, 2012 7.950 7.990 7.950 7.950 4,628 -0.01(-0.12%)
Jul 25, 2012 7.929 8.040 7.860 7.960 5,460 +0.06(+0.75%)
Jul 24, 2012 7.870 7.901 7.860 7.901 8,374 +0.05(+0.64%)
Jul 23, 2012 7.920 7.968 7.850 7.850 4,152 -0.15(-1.88%)
Jul 20, 2012 8.010 8.010 8.000 8.000 654 -0.01(-0.12%)
Jul 19, 2012 7.990 8.010 7.900 8.010 1,998 -0.07(-0.87%)
Jul 18, 2012 8.060 8.080 7.970 8.080 12,014 +0.13(+1.64%)
Jul 17, 2012 7.980 8.060 7.918 7.950 3,037 +0.02(+0.25%)
Jul 16, 2012 8.130 8.130 7.900 7.930 2,996 -0.12(-1.49%)
Jul 13, 2012 7.870 8.050 7.870 8.050 6,950 +0.18(+2.29%)
Jul 12, 2012 7.920 7.920 7.850 7.870 6,123 -0.14(-1.75%)
Jul 11, 2012 7.900 8.010 7.810 8.010 13,849 +0.01(+0.12%)
Jul 10, 2012 8.250 8.380 7.900 8.000 33,934 -0.30(-3.61%)
Jul 09, 2012 8.210 8.300 8.210 8.300 8,007 +0.10(+1.22%)
Jul 06, 2012 8.200 8.230 7.950 8.200 9,356 -0.10(-1.20%)
Jul 05, 2012 8.180 8.300 8.100 8.300 9,593 +0.08(+0.97%)
Jul 03, 2012 8.092 8.220 8.092 8.220 1,787 +0.10(+1.23%)
Jul 02, 2012 8.310 8.310 8.030 8.120 11,988 -0.12(-1.46%)
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%)
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.