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

Core Molding Technologies Inc (NY: CMT )

18.50 -0.35 (-1.86%)
Streaming Delayed Price Updated: 10:58 AM 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 (%)
Jan 31, 2012 8.510 8.550 8.450 8.490 7,415 -0.01(-0.12%)
Jan 30, 2012 8.480 8.530 8.420 8.500 9,367 -0.03(-0.35%)
Jan 27, 2012 8.550 8.700 8.450 8.530 31,628 +0.04(+0.47%)
Jan 26, 2012 8.420 8.500 8.400 8.490 18,547 +0.05(+0.57%)
Jan 25, 2012 8.420 8.480 8.420 8.442 8,750 +0.02(+0.26%)
Jan 24, 2012 8.470 8.560 8.420 8.420 12,961 -0.06(-0.71%)
Jan 23, 2012 8.670 8.670 8.360 8.480 8,064 +0.16(+1.92%)
Jan 20, 2012 8.290 8.350 8.290 8.320 5,252 -0.03(-0.36%)
Jan 19, 2012 8.600 8.639 8.250 8.350 18,472 -0.26(-3.02%)
Jan 18, 2012 8.600 8.700 8.600 8.610 12,307 +0.01(+0.12%)
Jan 17, 2012 8.600 8.600 8.400 8.600 20,384 +0.00(+0.00%)
Jan 13, 2012 8.550 8.600 8.550 8.600 8,877 +0.05(+0.58%)
Jan 12, 2012 8.570 8.600 8.537 8.550 5,238 -0.02(-0.23%)
Jan 11, 2012 8.650 8.650 8.550 8.570 6,036 -0.05(-0.58%)
Jan 10, 2012 8.400 8.810 8.400 8.620 40,838 +0.22(+2.62%)
Jan 09, 2012 8.400 8.400 8.360 8.400 19,407 +0.11(+1.33%)
Jan 06, 2012 8.350 8.350 8.250 8.290 9,287 -0.11(-1.31%)
Jan 05, 2012 8.330 8.450 8.300 8.400 23,660 +0.00(+0.00%)
Jan 04, 2012 8.270 8.400 8.270 8.400 18,937 +0.31(+3.83%)
Dec 30, 2011 8.010 8.100 8.010 8.090 7,855 +0.08(+1.00%)
Dec 29, 2011 8.060 8.100 8.010 8.010 2,588 -0.06(-0.74%)
Dec 28, 2011 8.140 8.150 8.010 8.070 20,214 -0.12(-1.47%)
Dec 27, 2011 8.210 8.343 8.150 8.190 22,983 -0.16(-1.92%)
Dec 23, 2011 8.310 8.350 8.250 8.350 5,116 +0.14(+1.71%)
Dec 21, 2011 8.370 8.370 8.100 8.210 21,596 -0.05(-0.61%)
Dec 20, 2011 8.400 8.400 8.250 8.260 6,460 -0.04(-0.48%)
Dec 19, 2011 8.400 8.400 8.295 8.300 10,839 -0.05(-0.60%)
Dec 16, 2011 8.240 8.350 8.145 8.350 15,173 +0.11(+1.33%)
Dec 15, 2011 8.190 8.240 8.100 8.240 16,956 +0.04(+0.49%)
Dec 14, 2011 8.150 8.250 8.120 8.200 13,363 -0.05(-0.61%)
Dec 13, 2011 8.360 8.410 8.200 8.250 9,913 -0.10(-1.20%)
Dec 12, 2011 8.310 8.430 8.160 8.350 8,123 +0.04(+0.48%)
Dec 09, 2011 8.480 8.480 8.280 8.310 9,338 -0.07(-0.84%)
Dec 08, 2011 8.440 8.490 8.350 8.380 2,359 -0.11(-1.30%)
Dec 07, 2011 8.560 8.560 8.410 8.490 12,829 -0.12(-1.39%)
Dec 06, 2011 8.750 8.750 8.560 8.610 10,287 -0.10(-1.15%)
Dec 05, 2011 8.660 8.730 8.640 8.710 20,537 +0.09(+1.04%)
Dec 02, 2011 8.510 8.670 8.470 8.620 18,795 +0.13(+1.53%)
Dec 01, 2011 8.260 8.490 8.251 8.490 11,032 +0.23(+2.78%)
Nov 30, 2011 8.300 8.300 8.110 8.260 17,440 +0.11(+1.31%)
Nov 29, 2011 8.440 8.490 8.040 8.153 28,260 -0.25(-2.93%)
Nov 28, 2011 8.400 8.620 8.400 8.400 18,740 +0.11(+1.33%)
Nov 25, 2011 8.090 8.290 8.090 8.290 1,925 +0.19(+2.35%)
Nov 23, 2011 8.310 8.330 8.050 8.100 28,487 -0.25(-2.99%)
Nov 22, 2011 8.460 8.510 8.280 8.350 26,760 -0.10(-1.18%)
Nov 21, 2011 8.520 8.520 8.370 8.450 9,861 -0.21(-2.42%)
Nov 18, 2011 8.500 8.660 8.400 8.660 34,083 +0.07(+0.82%)
Nov 17, 2011 8.700 8.790 8.450 8.589 36,028 -0.10(-1.16%)
Nov 16, 2011 8.910 8.970 8.530 8.690 23,221 -0.31(-3.44%)
Nov 15, 2011 8.530 9.250 8.530 9.000 73,006 -0.10(-1.10%)
Nov 14, 2011 9.060 9.200 8.920 9.100 31,826 +0.05(+0.55%)
Nov 11, 2011 9.140 9.290 9.000 9.050 21,171 +0.10(+1.12%)
Nov 10, 2011 9.070 9.269 8.520 8.950 85,837 -0.01(-0.11%)
Nov 09, 2011 8.710 9.675 8.710 8.960 58,920 +0.12(+1.36%)
Nov 08, 2011 8.970 8.970 8.710 8.840 7,527 -0.12(-1.34%)
Nov 07, 2011 8.960 9.100 8.860 8.960 18,692 +0.03(+0.29%)
Nov 04, 2011 9.000 9.050 8.900 8.934 15,944 +0.02(+0.27%)
Nov 03, 2011 8.550 9.010 8.550 8.910 23,308 +0.31(+3.60%)
Nov 02, 2011 8.560 8.650 8.460 8.600 7,414 +0.10(+1.22%)
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.