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 (%)
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%)
Sep 01, 2005 6.750 6.980 6.600 6.850 105,800 +0.21(+3.16%)
Aug 31, 2005 6.320 6.690 6.210 6.640 92,900 +0.22(+3.43%)
Aug 30, 2005 6.310 6.530 6.200 6.420 91,400 -0.03(-0.47%)
Aug 29, 2005 6.470 6.680 6.110 6.450 132,500 -0.12(-1.83%)
Aug 26, 2005 6.730 6.730 6.300 6.570 116,600 -0.17(-2.52%)
Aug 25, 2005 6.600 6.750 6.510 6.740 84,200 +0.09(+1.35%)
Aug 24, 2005 7.220 7.220 6.540 6.650 247,500 -0.56(-7.77%)
Aug 23, 2005 7.050 7.400 7.050 7.210 254,900 +0.21(+3.00%)
Aug 22, 2005 6.300 7.000 6.300 7.000 459,800 +0.80(+12.90%)
Aug 19, 2005 5.700 6.340 5.520 6.200 312,400 +0.50(+8.77%)
Aug 18, 2005 5.930 6.000 5.500 5.700 186,800 -0.23(-3.88%)
Aug 17, 2005 6.150 6.250 5.800 5.930 164,900 -0.24(-3.89%)
Aug 16, 2005 6.250 6.400 5.920 6.170 137,700 -0.13(-2.06%)
Aug 15, 2005 6.900 6.900 6.000 6.300 209,800 -0.69(-9.87%)
Aug 12, 2005 7.050 7.050 6.840 6.990 61,800 -0.11(-1.55%)
Aug 11, 2005 6.960 7.270 6.940 7.100 76,600 +0.14(+2.01%)
Aug 10, 2005 6.830 7.180 6.800 6.960 83,800 +0.07(+1.02%)
Aug 09, 2005 7.100 7.110 6.660 6.890 144,200 -0.23(-3.23%)
Aug 08, 2005 7.700 7.700 7.050 7.120 135,600 -0.64(-8.25%)
Aug 05, 2005 7.700 7.800 7.500 7.760 94,000 +0.06(+0.78%)
Aug 04, 2005 7.350 8.140 7.350 7.700 756,600 +0.55(+7.69%)
Aug 03, 2005 6.750 7.430 6.750 7.150 194,700 +0.10(+1.42%)
Aug 02, 2005 8.150 8.150 7.000 7.050 654,600 -1.55(-18.02%)
Aug 01, 2005 8.020 8.740 8.020 8.600 211,600 +0.58(+7.23%)
Jul 29, 2005 8.350 8.350 7.980 8.020 193,900 -0.37(-4.41%)
Jul 28, 2005 8.940 8.950 8.000 8.390 233,700 -0.55(-6.15%)
Jul 27, 2005 8.770 9.000 8.590 8.940 107,400 +0.17(+1.94%)
Jul 26, 2005 8.920 8.990 8.600 8.770 196,900 -0.15(-1.68%)
Jul 25, 2005 11.31 11.36 8.560 8.920 957,500 -2.38(-21.06%)
Jul 22, 2005 11.70 11.79 11.15 11.30 71,700 -0.40(-3.42%)
Jul 21, 2005 11.31 11.77 11.25 11.70 186,200 +0.60(+5.41%)
Jul 20, 2005 10.37 11.23 10.30 11.10 186,800 +0.63(+6.02%)
Jul 19, 2005 10.25 10.73 10.19 10.47 87,600 +0.29(+2.85%)
Jul 18, 2005 10.30 10.70 9.900 10.18 93,600 -0.25(-2.40%)
Jul 15, 2005 10.44 10.54 10.19 10.43 54,200 -0.11(-1.05%)
Jul 14, 2005 10.85 11.20 10.32 10.54 76,100 -0.21(-1.94%)
Jul 13, 2005 11.20 11.34 10.28 10.75 144,200 -0.45(-4.02%)
Jul 12, 2005 10.63 11.20 10.60 11.20 201,400 +0.67(+6.36%)
Jul 11, 2005 9.740 10.72 9.710 10.53 169,700 +0.88(+9.12%)
Jul 08, 2005 9.610 9.980 9.530 9.650 75,800 +0.04(+0.42%)
Jul 07, 2005 9.680 9.780 9.410 9.610 80,100 -0.14(-1.44%)
Jul 06, 2005 9.100 9.990 8.740 9.750 191,900 +0.75(+8.33%)
Jul 05, 2005 9.250 9.250 8.150 9.000 275,900 -0.30(-3.23%)
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.