Indicators

Core Molding Technologies Inc (NY: CMT )

19.24 +0.19 (+1.00%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.85	14.85	14.50	14.50	4,613	-0.51(-3.40%)
Jan 29, 2015	14.60	15.18	14.60	15.01	12,976	-0.14(-0.92%)
Jan 28, 2015	15.00	15.25	14.95	15.15	20,811	+0.34(+2.26%)
Jan 27, 2015	14.65	14.87	14.61	14.81	8,274	+0.31(+2.17%)
Jan 26, 2015	14.80	14.80	14.34	14.50	3,971	-0.20(-1.36%)
Jan 23, 2015	14.21	14.85	13.84	14.70	16,277	+0.70(+5.00%)
Jan 22, 2015	13.75	14.05	13.75	14.00	3,368	+0.15(+1.08%)
Jan 21, 2015	14.37	14.42	13.66	13.85	7,413	-0.05(-0.36%)
Jan 20, 2015	13.77	14.00	13.75	13.90	5,083	+0.18(+1.31%)
Jan 16, 2015	13.81	13.89	13.61	13.72	6,318	-0.09(-0.65%)
Jan 15, 2015	14.42	14.55	13.75	13.81	15,325	-0.92(-6.25%)
Jan 14, 2015	14.65	14.90	14.65	14.73	10,262	-0.22(-1.47%)
Jan 13, 2015	14.84	15.00	14.75	14.95	14,070	+0.39(+2.68%)
Jan 12, 2015	14.71	15.00	14.52	14.56	8,692	-0.27(-1.82%)
Jan 09, 2015	14.50	14.90	14.50	14.83	5,517	+0.33(+2.28%)
Jan 08, 2015	14.24	14.56	14.22	14.50	5,496	+0.25(+1.75%)
Jan 07, 2015	14.25	14.25	14.15	14.25	2,792	+0.00(+0.00%)
Jan 06, 2015	13.95	14.25	13.77	14.25	2,095	+0.05(+0.35%)
Jan 05, 2015	14.02	14.20	13.86	14.20	4,248	+0.28(+2.01%)

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.