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

Core Molding Technologies Inc (NY: CMT )

19.66 +0.05 (+0.25%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 10, 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 (%)
Apr 29, 2005 6.500 6.650 6.020 6.190 151,800 -0.31(-4.77%)
Apr 28, 2005 6.150 6.700 6.150 6.500 102,500 +0.37(+6.04%)
Apr 27, 2005 6.000 6.270 5.950 6.130 57,800 +0.18(+3.03%)
Apr 26, 2005 5.900 6.190 5.800 5.950 129,900 +0.20(+3.48%)
Apr 25, 2005 5.600 6.190 5.600 5.750 70,200 +0.18(+3.23%)
Apr 22, 2005 5.790 5.950 5.500 5.570 61,900 -0.12(-2.11%)
Apr 21, 2005 5.250 5.950 5.250 5.690 124,300 +0.39(+7.36%)
Apr 20, 2005 5.550 5.900 5.250 5.300 68,600 -0.11(-2.03%)
Apr 19, 2005 4.570 5.420 4.570 5.410 141,400 +0.64(+13.42%)
Apr 18, 2005 5.700 5.700 4.500 4.770 212,500 -0.98(-17.04%)
Apr 15, 2005 5.800 6.180 5.430 5.750 103,900 -0.28(-4.64%)
Apr 14, 2005 6.100 6.360 5.760 6.030 90,100 +0.10(+1.69%)
Apr 13, 2005 5.270 6.260 5.270 5.930 245,300 +0.63(+11.89%)
Apr 12, 2005 5.800 5.890 5.180 5.300 137,000 -0.49(-8.46%)
Apr 11, 2005 6.580 6.680 5.750 5.790 186,500 -0.70(-10.79%)
Apr 08, 2005 6.260 6.650 6.150 6.490 305,600 +0.48(+7.99%)
Apr 07, 2005 5.380 6.370 5.380 6.010 413,500 +0.73(+13.83%)
Apr 06, 2005 4.940 5.300 4.940 5.280 60,800 +0.36(+7.32%)
Apr 05, 2005 4.860 4.990 4.800 4.920 24,700 -0.03(-0.61%)
Apr 04, 2005 5.000 5.200 4.900 4.950 38,700 -0.11(-2.17%)
Apr 01, 2005 5.000 5.400 5.000 5.060 94,600 +0.07(+1.40%)
Mar 31, 2005 4.510 5.000 4.500 4.990 51,200 +0.48(+10.64%)
Mar 30, 2005 4.720 4.990 4.300 4.510 121,000 -0.22(-4.65%)
Mar 29, 2005 5.130 5.590 4.400 4.730 243,100 -0.50(-9.56%)
Mar 28, 2005 4.790 5.300 4.630 5.230 178,200 +0.47(+9.87%)
Mar 24, 2005 4.750 5.000 4.310 4.760 149,400 +0.06(+1.28%)
Mar 23, 2005 4.600 5.400 4.590 4.700 318,500 +0.16(+3.52%)
Mar 22, 2005 3.510 4.540 3.510 4.540 395,100 +1.28(+39.26%)
Mar 21, 2005 3.300 3.300 3.210 3.260 6,800 +0.01(+0.31%)
Mar 18, 2005 3.290 3.290 3.250 3.250 1,300 +0.04(+1.25%)
Mar 17, 2005 3.200 3.280 3.100 3.210 16,400 -0.09(-2.73%)
Mar 16, 2005 3.280 3.500 3.280 3.300 19,400 +0.00(+0.00%)
Mar 15, 2005 3.200 3.460 3.200 3.300 10,200 +0.21(+6.80%)
Mar 14, 2005 3.150 3.350 3.000 3.090 20,100 +0.04(+1.31%)
Mar 11, 2005 3.100 3.150 3.040 3.050 3,300 +0.05(+1.67%)
Mar 10, 2005 3.000 3.000 3.000 3.000 700 -0.08(-2.60%)
Mar 09, 2005 3.080 3.090 3.080 3.080 13,800 +0.00(+0.00%)
Mar 08, 2005 3.010 3.080 3.010 3.080 7,400 -0.02(-0.65%)
Mar 07, 2005 3.030 3.100 2.990 3.100 9,400 +0.09(+2.99%)
Mar 04, 2005 3.020 3.030 3.010 3.010 1,100 +0.01(+0.33%)
Mar 03, 2005 3.011 3.020 2.990 3.000 34,400 -0.04(-1.32%)
Mar 02, 2005 3.080 3.080 3.000 3.040 9,700 -0.06(-1.94%)
Mar 01, 2005 3.110 3.280 3.090 3.100 5,900 +0.09(+2.99%)
Feb 28, 2005 3.000 3.062 2.860 3.010 16,500 -0.04(-1.31%)
Feb 25, 2005 2.910 3.050 2.910 3.050 11,000 +0.04(+1.33%)
Feb 24, 2005 3.000 3.050 2.950 3.010 4,100 +0.00(+0.00%)
Feb 23, 2005 2.980 3.040 2.900 3.010 18,200 -0.07(-2.27%)
Feb 22, 2005 3.290 3.290 2.921 3.080 63,900 -0.31(-9.14%)
Feb 18, 2005 3.500 3.520 3.270 3.390 6,600 -0.01(-0.29%)
Feb 17, 2005 3.600 3.600 3.350 3.400 21,000 -0.08(-2.30%)
Feb 16, 2005 3.600 3.600 3.440 3.480 22,600 -0.10(-2.79%)
Feb 15, 2005 3.400 3.580 3.250 3.580 12,400 +0.23(+6.87%)
Feb 14, 2005 3.500 3.500 3.350 3.350 13,200 -0.11(-3.18%)
Feb 11, 2005 3.540 3.590 3.260 3.460 14,600 -0.11(-3.08%)
Feb 10, 2005 3.490 3.600 3.350 3.570 20,100 +0.14(+4.08%)
Feb 09, 2005 3.570 3.570 3.400 3.430 19,700 -0.17(-4.72%)
Feb 08, 2005 3.590 3.600 3.540 3.600 18,400 +0.04(+1.12%)
Feb 07, 2005 3.510 3.600 3.460 3.560 21,500 +0.10(+2.89%)
Feb 04, 2005 3.550 3.580 3.440 3.460 24,100 +0.06(+1.76%)
Feb 03, 2005 3.440 3.480 3.400 3.400 30,900 +0.01(+0.29%)
Feb 02, 2005 3.380 3.440 3.200 3.390 56,000 +0.21(+6.60%)
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.