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 (+0.24%)
Streaming Delayed Price Updated: 9:53 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, 2011 8.500 8.500 8.400 8.450 1,919 -0.02(-0.24%)
Apr 28, 2011 8.530 8.530 8.440 8.470 1,300 -0.07(-0.82%)
Apr 27, 2011 8.410 8.540 8.360 8.540 4,435 +0.11(+1.30%)
Apr 26, 2011 8.390 8.500 8.300 8.430 11,674 +0.17(+2.06%)
Apr 25, 2011 8.250 8.350 8.240 8.260 11,932 -0.02(-0.24%)
Apr 21, 2011 8.210 8.300 8.200 8.280 9,175 -0.02(-0.24%)
Apr 20, 2011 8.150 8.430 8.150 8.300 16,622 +0.28(+3.49%)
Apr 19, 2011 7.920 8.050 7.910 8.020 5,108 +0.11(+1.39%)
Apr 18, 2011 7.750 7.940 7.600 7.910 12,422 -0.22(-2.71%)
Apr 15, 2011 8.030 8.190 8.030 8.130 5,850 -0.02(-0.25%)
Apr 14, 2011 8.030 8.190 8.030 8.150 1,014 -0.04(-0.49%)
Apr 13, 2011 8.250 8.250 8.040 8.190 3,500 -0.11(-1.33%)
Apr 12, 2011 8.250 8.300 8.250 8.300 1,800 +0.02(+0.24%)
Apr 11, 2011 8.500 8.570 8.230 8.280 11,510 -0.20(-2.36%)
Apr 08, 2011 8.220 8.480 8.210 8.480 3,150 +0.22(+2.66%)
Apr 07, 2011 8.400 8.400 8.200 8.260 5,650 -0.12(-1.43%)
Apr 06, 2011 8.340 8.790 8.260 8.380 34,354 +0.16(+1.95%)
Apr 05, 2011 7.650 8.290 7.650 8.220 43,365 +0.65(+8.59%)
Apr 04, 2011 7.800 7.860 7.570 7.570 13,803 -0.24(-3.07%)
Apr 01, 2011 7.550 7.850 7.550 7.810 8,640 +0.08(+1.04%)
Mar 31, 2011 7.600 7.730 7.600 7.730 2,558 +0.03(+0.39%)
Mar 30, 2011 7.800 7.800 7.570 7.700 13,239 +0.00(+0.00%)
Mar 29, 2011 7.730 7.820 7.630 7.700 7,864 +0.07(+0.92%)
Mar 28, 2011 7.650 7.650 7.520 7.630 6,965 -0.05(-0.65%)
Mar 25, 2011 7.350 7.740 7.250 7.680 11,413 +0.25(+3.36%)
Mar 24, 2011 7.880 7.880 7.430 7.430 11,247 -0.39(-4.99%)
Mar 23, 2011 7.600 7.820 7.600 7.820 12,010 +0.22(+2.89%)
Mar 22, 2011 7.600 8.060 7.500 7.600 47,947 +0.08(+1.06%)
Mar 21, 2011 6.900 7.690 6.740 7.520 106,261 +1.42(+23.28%)
Mar 18, 2011 6.170 6.170 6.000 6.100 1,600 +0.04(+0.66%)
Mar 17, 2011 6.060 6.060 6.060 6.060 100 +0.06(+1.00%)
Mar 16, 2011 6.100 6.290 6.000 6.000 6,900 -0.06(-1.00%)
Mar 15, 2011 6.061 6.090 6.061 6.061 2,040 -0.03(-0.48%)
Mar 14, 2011 6.370 6.370 6.080 6.090 4,047 -0.31(-4.84%)
Mar 11, 2011 6.230 6.410 5.930 6.400 10,020 +0.18(+2.89%)
Mar 10, 2011 6.450 6.450 6.160 6.220 5,300 -0.16(-2.51%)
Mar 09, 2011 6.380 6.400 6.370 6.380 5,178 +0.09(+1.43%)
Mar 08, 2011 6.088 6.290 6.088 6.290 1,806 +0.16(+2.61%)
Mar 07, 2011 6.270 6.370 6.100 6.130 5,100 -0.32(-4.96%)
Mar 04, 2011 6.420 6.480 6.350 6.450 4,100 -0.05(-0.77%)
Mar 03, 2011 6.430 6.550 6.430 6.500 19,472 +0.13(+2.04%)
Mar 02, 2011 6.320 6.370 6.210 6.370 1,418 +0.17(+2.74%)
Mar 01, 2011 6.150 6.250 6.020 6.200 1,158 -0.04(-0.64%)
Feb 28, 2011 6.360 6.470 6.240 6.240 4,300 +0.01(+0.16%)
Feb 25, 2011 6.140 6.290 5.930 6.230 10,152 +0.10(+1.63%)
Feb 24, 2011 6.130 6.230 6.130 6.130 1,023 -0.00(-0.00%)
Feb 23, 2011 6.260 6.280 6.130 6.130 4,200 -0.17(-2.70%)
Feb 22, 2011 6.440 6.450 6.190 6.300 8,154 -0.17(-2.63%)
Feb 18, 2011 6.400 6.490 6.400 6.470 7,695 +0.07(+1.09%)
Feb 17, 2011 6.390 6.474 6.390 6.400 6,089 +0.02(+0.31%)
Feb 16, 2011 6.300 6.400 6.170 6.380 9,197 +0.18(+2.90%)
Feb 15, 2011 6.200 6.300 6.190 6.200 2,550 +0.00(+0.00%)
Feb 14, 2011 6.200 6.280 6.080 6.200 2,545 +0.00(+0.00%)
Feb 11, 2011 6.160 6.290 6.160 6.200 18,250 +0.06(+0.98%)
Feb 10, 2011 6.160 6.270 5.850 6.140 5,302 -0.06(-0.95%)
Feb 09, 2011 5.880 6.199 5.880 6.199 11,320 +0.44(+7.62%)
Feb 08, 2011 6.100 6.100 5.750 5.760 14,403 -0.31(-5.11%)
Feb 07, 2011 6.120 6.120 6.070 6.070 2,050 +0.07(+1.17%)
Feb 04, 2011 6.100 6.180 5.520 6.000 13,027 -0.05(-0.83%)
Feb 03, 2011 6.330 6.400 6.050 6.050 8,700 -0.25(-3.97%)
Feb 02, 2011 6.320 6.400 6.170 6.300 7,714 +0.00(+0.00%)
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.