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 (%)
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%)
Feb 01, 2005 3.070 3.190 3.050 3.180 67,200 +0.14(+4.61%)
Jan 31, 2005 3.030 3.050 2.950 3.040 33,000 +0.09(+3.05%)
Jan 28, 2005 3.050 3.050 2.950 2.950 11,400 -0.04(-1.34%)
Jan 27, 2005 3.050 3.050 2.990 2.990 9,400 -0.06(-1.97%)
Jan 26, 2005 3.000 3.070 3.000 3.050 7,500 +0.06(+2.01%)
Jan 25, 2005 3.000 3.000 2.970 2.990 7,900 -0.01(-0.33%)
Jan 24, 2005 3.000 3.000 2.950 3.000 8,100 +0.01(+0.33%)
Jan 21, 2005 3.000 3.000 2.950 2.990 25,600 -0.01(-0.33%)
Jan 20, 2005 3.000 3.050 2.960 3.000 6,800 +0.00(+0.00%)
Jan 19, 2005 2.950 3.100 2.950 3.000 53,900 +0.17(+6.01%)
Jan 18, 2005 2.950 2.970 2.830 2.830 47,100 +0.03(+1.07%)
Jan 14, 2005 2.870 2.900 2.770 2.800 21,100 -0.05(-1.75%)
Jan 13, 2005 2.890 2.900 2.790 2.850 16,100 +0.06(+2.15%)
Jan 12, 2005 2.950 3.000 2.750 2.790 55,600 +0.11(+4.10%)
Jan 11, 2005 2.700 2.700 2.680 2.680 1,200 -0.02(-0.74%)
Jan 10, 2005 2.660 2.750 2.650 2.700 1,900 +0.03(+1.12%)
Jan 07, 2005 2.670 2.670 2.670 2.670 300 -0.04(-1.48%)
Jan 06, 2005 2.710 2.770 2.710 2.710 2,200 -0.02(-0.73%)
Jan 05, 2005 2.770 2.770 2.670 2.730 2,400 +0.08(+3.02%)
Jan 04, 2005 2.760 2.770 2.650 2.650 2,900 -0.11(-3.99%)
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.