Indicators

Core Molding Technologies Inc (NY: CMT )

18.75 -0.10 (-0.50%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.350	8.450	8.250	8.250	19,600	-0.07(-0.85%)
Apr 27, 2007	8.300	8.360	8.270	8.321	14,900	+0.06(+0.73%)
Apr 26, 2007	8.100	8.290	8.100	8.260	24,800	+0.21(+2.61%)
Apr 25, 2007	8.180	8.180	8.040	8.050	20,800	-0.01(-0.12%)
Apr 24, 2007	8.220	8.410	8.050	8.060	34,600	-0.16(-1.95%)
Apr 23, 2007	8.390	8.400	8.210	8.220	15,300	-0.15(-1.79%)
Apr 20, 2007	8.330	8.480	8.250	8.370	67,000	+0.09(+1.09%)
Apr 19, 2007	7.960	8.300	7.950	8.280	22,600	+0.31(+3.89%)
Apr 18, 2007	8.190	8.190	7.960	7.970	17,000	-0.16(-1.97%)
Apr 17, 2007	7.820	8.200	7.800	8.130	52,000	+0.26(+3.30%)
Apr 16, 2007	7.440	7.900	7.440	7.870	51,800	+0.51(+6.93%)
Apr 13, 2007	7.370	7.480	7.300	7.360	32,600	+0.06(+0.82%)
Apr 12, 2007	7.080	7.300	6.850	7.300	62,900	+0.28(+3.99%)
Apr 11, 2007	7.340	7.440	7.020	7.020	92,400	-0.26(-3.57%)
Apr 10, 2007	7.400	7.510	7.280	7.280	27,400	-0.13(-1.75%)
Apr 09, 2007	7.400	7.620	7.400	7.410	46,000	+0.00(+0.00%)
Apr 05, 2007	7.340	7.547	7.310	7.410	43,600	+0.04(+0.54%)
Apr 04, 2007	7.400	7.500	7.270	7.370	44,800	+0.02(+0.27%)
Apr 03, 2007	7.820	7.940	7.350	7.350	92,900	-0.47(-6.01%)

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.