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

Core Molding Technologies Inc (NY: CMT )

18.87 +0.02 (+0.11%)
Streaming Delayed Price Updated: 11:59 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, 2019 8.976 8.976 8.570 8.700 6,389 +0.34(+4.07%)
Jan 30, 2019 8.340 8.465 8.340 8.360 2,060 -0.01(-0.12%)
Jan 29, 2019 8.550 8.710 8.320 8.370 11,442 -0.31(-3.57%)
Jan 28, 2019 8.643 8.680 8.603 8.680 1,977 +0.05(+0.58%)
Jan 25, 2019 8.590 8.700 8.400 8.630 5,100 +0.28(+3.35%)
Jan 24, 2019 8.350 8.470 8.350 8.350 10,812 +0.00(+0.00%)
Jan 23, 2019 8.350 8.540 8.350 8.350 6,439 -0.04(-0.48%)
Jan 22, 2019 8.200 8.597 8.200 8.390 4,067 +0.08(+0.96%)
Jan 18, 2019 8.400 8.650 8.250 8.310 14,200 +0.10(+1.22%)
Jan 17, 2019 8.350 8.846 7.900 8.210 116,810 -0.12(-1.44%)
Jan 16, 2019 8.810 8.847 8.110 8.330 21,966 -0.33(-3.81%)
Jan 15, 2019 8.210 8.922 8.210 8.660 23,845 +0.29(+3.46%)
Jan 14, 2019 8.250 8.600 8.200 8.370 9,266 +0.09(+1.09%)
Jan 11, 2019 8.100 8.450 7.750 8.280 17,700 +0.07(+0.85%)
Jan 10, 2019 8.200 8.210 7.800 8.210 5,774 +0.17(+2.11%)
Jan 09, 2019 8.090 8.204 7.810 8.040 11,074 +0.22(+2.81%)
Jan 08, 2019 7.550 8.130 7.550 7.820 14,004 +0.12(+1.56%)
Jan 07, 2019 7.550 7.980 7.550 7.700 6,875 +0.11(+1.45%)
Jan 04, 2019 7.850 8.110 7.570 7.590 14,000 -0.05(-0.65%)
Jan 03, 2019 7.730 8.000 7.330 7.640 5,155 +0.00(+0.00%)
Jan 02, 2019 7.090 7.640 7.011 7.640 5,348 +0.53(+7.45%)
Dec 31, 2018 7.400 7.400 7.110 7.110 9,300 -0.29(-3.92%)
Dec 28, 2018 7.240 7.610 7.200 7.400 14,600 +0.30(+4.23%)
Dec 27, 2018 7.100 7.270 7.100 7.100 10,960 -0.04(-0.56%)
Dec 26, 2018 7.070 7.400 6.990 7.140 15,705 -0.07(-0.97%)
Dec 24, 2018 6.900 7.660 6.560 7.210 25,300 +0.21(+3.00%)
Dec 21, 2018 7.220 7.270 7.000 7.000 43,700 -0.05(-0.71%)
Dec 20, 2018 7.890 7.890 6.670 7.050 15,435 -0.09(-1.26%)
Dec 19, 2018 7.080 7.570 7.080 7.140 26,947 -0.01(-0.14%)
Dec 18, 2018 7.420 7.810 7.090 7.150 14,588 -0.10(-1.38%)
Dec 17, 2018 7.800 7.830 7.240 7.250 15,609 -0.51(-6.57%)
Dec 14, 2018 7.790 8.070 7.760 7.760 18,000 -0.26(-3.24%)
Dec 13, 2018 8.410 8.410 7.850 8.020 18,436 -0.25(-3.02%)
Dec 12, 2018 8.360 8.600 8.100 8.270 13,995 +0.01(+0.12%)
Dec 11, 2018 8.130 8.380 8.000 8.260 28,708 +0.18(+2.23%)
Dec 10, 2018 8.050 8.200 8.000 8.080 17,553 -0.12(-1.46%)
Dec 07, 2018 8.240 8.250 7.955 8.200 20,500 +0.16(+1.99%)
Dec 06, 2018 8.130 8.170 7.970 8.040 16,277 -0.04(-0.50%)
Dec 04, 2018 8.170 8.190 8.020 8.080 13,900 -0.01(-0.12%)
Dec 03, 2018 8.000 8.090 7.920 8.090 43,736 +0.29(+3.72%)
Nov 30, 2018 7.670 7.940 7.410 7.800 60,100 +0.02(+0.26%)
Nov 29, 2018 7.370 7.800 7.350 7.780 38,924 +0.37(+4.99%)
Nov 28, 2018 7.550 7.550 7.350 7.410 25,049 +0.01(+0.14%)
Nov 27, 2018 7.260 7.530 7.200 7.400 51,766 -0.02(-0.27%)
Nov 26, 2018 7.680 7.680 7.100 7.420 8,502 -0.09(-1.20%)
Nov 23, 2018 7.700 7.700 7.150 7.510 7,200 +0.40(+5.63%)
Nov 21, 2018 7.110 7.110 7.110 0 -0.41(-5.45%)
Nov 20, 2018 7.020 7.630 6.923 7.520 24,959 +0.52(+7.43%)
Nov 19, 2018 6.950 7.205 6.950 7.000 17,462 -0.01(-0.14%)
Nov 16, 2018 7.170 7.230 6.970 7.010 8,500 -0.21(-2.91%)
Nov 15, 2018 7.470 7.623 7.100 7.220 23,777 -0.25(-3.35%)
Nov 14, 2018 7.560 7.660 7.350 7.470 28,425 +0.17(+2.33%)
Nov 13, 2018 7.120 7.680 6.755 7.300 15,177 +0.18(+2.53%)
Nov 12, 2018 7.500 7.907 6.970 7.120 31,281 -0.09(-1.25%)
Nov 09, 2018 6.560 7.300 6.560 7.210 13,500 +0.13(+1.84%)
Nov 08, 2018 7.060 7.465 7.010 7.080 28,832 -0.08(-1.12%)
Nov 07, 2018 7.250 7.720 7.080 7.160 28,191 -0.05(-0.69%)
Nov 06, 2018 7.110 7.300 7.110 7.210 10,709 +0.03(+0.42%)
Nov 05, 2018 6.980 7.470 6.980 7.180 5,606 +0.17(+2.43%)
Nov 02, 2018 7.320 7.595 6.730 7.010 85,600 -0.47(-6.28%)
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.