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

Core Molding Technologies Inc (NY: CMT )

16.58 -0.53 (-3.10%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 13, 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 (%)
Sep 30, 2005 5.400 5.750 5.250 5.670 37,900 +0.09(+1.61%)
Sep 29, 2005 5.660 5.690 5.530 5.580 50,700 -0.11(-1.93%)
Sep 28, 2005 5.930 5.970 5.550 5.690 94,300 -0.29(-4.85%)
Sep 27, 2005 6.020 6.090 5.900 5.980 26,400 -0.12(-1.97%)
Sep 26, 2005 6.190 6.330 5.970 6.100 30,900 -0.08(-1.29%)
Sep 23, 2005 6.180 6.180 5.850 6.180 54,200 +0.15(+2.49%)
Sep 22, 2005 6.000 6.100 5.750 6.030 65,800 -0.09(-1.47%)
Sep 21, 2005 6.180 6.180 6.000 6.120 72,700 -0.02(-0.33%)
Sep 20, 2005 6.050 6.340 6.050 6.140 48,200 +0.04(+0.66%)
Sep 19, 2005 6.390 6.390 6.050 6.100 73,900 -0.24(-3.79%)
Sep 16, 2005 6.450 6.450 6.150 6.340 61,900 -0.14(-2.16%)
Sep 15, 2005 6.250 6.480 6.210 6.480 49,100 +0.23(+3.68%)
Sep 14, 2005 6.550 6.590 6.120 6.250 105,800 -0.36(-5.45%)
Sep 13, 2005 6.650 6.650 6.560 6.610 34,400 -0.04(-0.60%)
Sep 12, 2005 6.650 6.690 6.570 6.650 44,600 +0.06(+0.91%)
Sep 09, 2005 6.510 6.650 6.410 6.590 72,700 +0.09(+1.38%)
Sep 08, 2005 6.420 6.510 6.410 6.500 28,400 +0.03(+0.46%)
Sep 07, 2005 6.400 6.510 6.390 6.470 69,100 +0.09(+1.41%)
Sep 06, 2005 6.500 6.500 6.230 6.380 64,900 -0.13(-2.00%)
Sep 02, 2005 6.800 6.800 6.400 6.510 80,300 -0.34(-4.96%)
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.