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

Core Molding Technologies Inc (NY: CMT )

18.85 -1.28 (-6.36%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 28, 2006 8.100 8.140 7.710 7.960 24,200 -0.14(-1.73%)
Feb 27, 2006 8.050 8.140 8.012 8.100 25,700 +0.19(+2.40%)
Feb 24, 2006 7.940 8.140 7.850 7.910 29,600 +0.12(+1.54%)
Feb 23, 2006 7.480 7.940 7.410 7.790 42,900 +0.34(+4.56%)
Feb 22, 2006 7.400 7.530 7.324 7.450 22,600 +0.05(+0.68%)
Feb 21, 2006 7.580 7.580 7.310 7.400 29,500 -0.01(-0.13%)
Feb 17, 2006 7.620 7.620 7.300 7.410 29,400 -0.21(-2.76%)
Feb 16, 2006 7.750 7.850 7.250 7.620 72,000 -0.02(-0.26%)
Feb 15, 2006 7.370 7.690 7.250 7.640 23,600 +0.29(+3.95%)
Feb 14, 2006 7.270 7.440 7.270 7.350 48,200 -0.03(-0.41%)
Feb 13, 2006 7.641 7.700 7.250 7.380 84,400 -0.42(-5.38%)
Feb 10, 2006 7.880 8.100 7.600 7.800 33,100 -0.06(-0.76%)
Feb 09, 2006 8.030 8.030 7.820 7.860 25,500 +0.08(+1.03%)
Feb 08, 2006 8.000 8.080 7.600 7.780 37,800 -0.19(-2.38%)
Feb 07, 2006 8.000 8.050 7.730 7.970 59,500 -0.02(-0.29%)
Feb 06, 2006 7.950 8.250 7.950 7.993 31,800 +0.04(+0.54%)
Feb 03, 2006 8.450 8.680 7.780 7.950 130,500 -0.48(-5.69%)
Feb 02, 2006 8.340 8.700 8.260 8.430 158,000 +0.19(+2.31%)
Feb 01, 2006 7.800 8.490 7.800 8.240 167,400 +0.60(+7.85%)
Jan 31, 2006 7.200 8.010 7.200 7.640 157,000 +0.54(+7.61%)
Jan 30, 2006 7.100 7.190 7.010 7.100 30,000 -0.05(-0.70%)
Jan 27, 2006 7.000 7.180 7.000 7.150 29,600 +0.20(+2.88%)
Jan 26, 2006 7.100 7.230 6.850 6.950 58,400 -0.06(-0.84%)
Jan 25, 2006 6.750 7.080 6.700 7.009 48,000 +0.21(+3.07%)
Jan 24, 2006 6.800 7.200 6.760 6.800 76,600 -0.04(-0.60%)
Jan 23, 2006 6.980 7.000 6.750 6.841 55,200 -0.15(-2.13%)
Jan 20, 2006 7.100 7.210 6.880 6.990 44,500 -0.10(-1.41%)
Jan 19, 2006 7.200 7.300 6.810 7.090 79,100 -0.20(-2.74%)
Jan 18, 2006 7.150 7.360 7.070 7.290 31,200 +0.04(+0.55%)
Jan 17, 2006 7.500 7.580 7.010 7.250 92,400 -0.45(-5.84%)
Jan 13, 2006 7.950 8.000 7.700 7.700 39,500 -0.16(-2.04%)
Jan 12, 2006 7.900 8.000 7.700 7.860 33,400 +0.10(+1.29%)
Jan 11, 2006 7.980 8.100 7.750 7.760 73,900 -0.11(-1.40%)
Jan 10, 2006 7.800 7.950 7.600 7.870 69,800 +0.33(+4.38%)
Jan 09, 2006 7.450 8.000 7.350 7.540 105,000 +0.09(+1.21%)
Jan 06, 2006 7.600 7.600 7.350 7.450 51,100 -0.08(-1.06%)
Jan 05, 2006 7.530 7.600 7.400 7.530 67,300 -0.15(-1.95%)
Jan 04, 2006 7.350 7.680 7.080 7.680 122,400 +0.22(+2.96%)
Jan 03, 2006 7.950 7.980 7.250 7.459 89,700 -0.19(-2.50%)
Dec 30, 2005 7.330 7.690 7.330 7.650 122,600 +0.30(+4.08%)
Dec 29, 2005 6.730 7.400 6.650 7.350 180,600 +0.62(+9.21%)
Dec 28, 2005 6.360 6.730 6.350 6.730 80,800 +0.25(+3.86%)
Dec 27, 2005 6.550 6.790 6.350 6.480 177,700 -0.62(-8.73%)
Dec 23, 2005 7.200 7.230 7.080 7.100 44,000 -0.15(-2.07%)
Dec 22, 2005 7.250 7.500 7.070 7.250 52,000 -0.07(-0.96%)
Dec 21, 2005 7.500 7.500 7.250 7.320 42,400 -0.18(-2.40%)
Dec 20, 2005 7.700 7.710 7.360 7.500 40,900 -0.19(-2.47%)
Dec 19, 2005 7.400 7.700 7.300 7.690 78,500 +0.20(+2.67%)
Dec 16, 2005 7.540 7.790 7.010 7.490 194,100 -0.09(-1.19%)
Dec 15, 2005 8.200 8.490 7.460 7.580 199,700 -0.57(-6.99%)
Dec 14, 2005 8.750 8.750 8.130 8.150 99,900 -0.43(-5.01%)
Dec 13, 2005 8.220 8.650 8.030 8.580 103,900 +0.17(+2.02%)
Dec 12, 2005 8.300 8.740 8.300 8.410 97,900 +0.15(+1.81%)
Dec 09, 2005 8.250 8.500 7.948 8.260 100,400 +0.06(+0.73%)
Dec 08, 2005 8.750 8.750 7.900 8.200 175,700 -0.50(-5.75%)
Dec 07, 2005 8.650 8.800 8.140 8.700 177,300 +0.05(+0.58%)
Dec 06, 2005 9.250 9.400 8.600 8.650 205,200 -0.45(-4.95%)
Dec 05, 2005 8.500 9.200 8.500 9.100 358,900 +0.61(+7.18%)
Dec 02, 2005 7.840 8.900 7.810 8.490 452,600 +0.74(+9.55%)
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.