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 29, 2008 7.000 7.100 7.000 7.040 600 -0.03(-0.42%)
Feb 28, 2008 7.000 7.080 6.480 7.070 1,300 +0.12(+1.73%)
Feb 27, 2008 6.900 6.960 6.900 6.950 4,824 -0.09(-1.28%)
Feb 26, 2008 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Feb 25, 2008 7.050 7.110 6.900 7.040 6,100 -0.10(-1.40%)
Feb 22, 2008 7.090 7.150 7.090 7.140 1,775 +0.09(+1.28%)
Feb 21, 2008 7.050 7.050 7.050 7.050 600 -0.13(-1.81%)
Feb 20, 2008 7.030 7.200 7.030 7.180 5,000 +0.03(+0.42%)
Feb 19, 2008 7.180 7.200 7.000 7.150 4,900 +0.00(+0.00%)
Feb 18, 2008 6.990 7.190 6.990 7.150 0 +0.00(+0.00%)
Feb 15, 2008 6.990 7.190 6.990 7.150 3,000 +0.09(+1.27%)
Feb 14, 2008 7.040 7.140 7.020 7.060 3,800 +0.01(+0.14%)
Feb 13, 2008 7.260 7.330 6.710 7.050 16,800 -0.15(-2.08%)
Feb 12, 2008 7.000 7.250 7.000 7.200 27,300 +0.14(+1.98%)
Feb 11, 2008 7.000 7.170 7.000 7.060 29,800 +0.04(+0.57%)
Feb 08, 2008 7.050 7.110 7.020 7.020 6,500 -0.01(-0.14%)
Feb 07, 2008 7.050 7.110 6.970 7.030 17,000 -0.02(-0.28%)
Feb 06, 2008 7.000 7.110 7.000 7.050 3,600 +0.03(+0.43%)
Feb 05, 2008 7.040 7.250 7.000 7.020 3,500 -0.05(-0.71%)
Feb 04, 2008 7.000 7.120 7.000 7.070 12,200 +0.06(+0.86%)
Feb 01, 2008 7.060 7.130 7.000 7.010 6,300 -0.06(-0.85%)
Jan 31, 2008 7.100 7.200 7.050 7.070 6,400 -0.13(-1.81%)
Jan 30, 2008 7.050 7.200 7.000 7.200 6,000 +0.10(+1.41%)
Jan 29, 2008 6.920 7.100 6.920 7.100 18,632 +0.10(+1.41%)
Jan 28, 2008 7.000 7.080 6.950 7.001 5,100 -0.07(-0.97%)
Jan 25, 2008 7.000 7.100 7.000 7.070 3,500 +0.09(+1.23%)
Jan 24, 2008 7.000 7.100 6.950 6.984 12,200 -0.02(-0.23%)
Jan 23, 2008 6.900 7.100 6.850 7.000 17,000 -0.02(-0.28%)
Jan 22, 2008 6.970 7.020 6.790 7.020 11,300 -0.13(-1.82%)
Jan 21, 2008 7.060 7.200 7.060 7.150 0 +0.00(+0.00%)
Jan 18, 2008 7.060 7.200 7.060 7.150 8,400 -0.04(-0.56%)
Jan 17, 2008 7.100 7.200 7.100 7.190 6,300 -0.01(-0.14%)
Jan 16, 2008 7.100 7.200 7.100 7.200 12,100 +0.10(+1.41%)
Jan 15, 2008 7.100 7.150 7.100 7.100 26,300 +0.00(+0.00%)
Jan 14, 2008 7.100 7.130 7.100 7.100 15,800 +0.00(+0.00%)
Jan 11, 2008 7.150 7.190 7.100 7.100 4,600 +0.00(+0.00%)
Jan 10, 2008 7.100 7.240 7.100 7.100 2,300 -0.10(-1.39%)
Jan 09, 2008 7.110 7.200 7.100 7.200 7,400 +0.01(+0.14%)
Jan 08, 2008 7.150 7.250 7.100 7.190 11,400 -0.06(-0.83%)
Jan 07, 2008 7.000 7.250 7.000 7.250 8,300 +0.20(+2.84%)
Jan 04, 2008 7.050 7.240 7.050 7.050 23,890 -0.05(-0.70%)
Jan 03, 2008 7.050 7.150 7.050 7.100 7,900 +0.00(+0.00%)
Jan 02, 2008 7.000 7.150 7.000 7.100 6,700 +0.04(+0.57%)
Jan 01, 2008 7.000 7.070 7.000 7.060 0 +0.00(+0.00%)
Dec 31, 2007 7.000 7.070 7.000 7.060 13,700 +0.00(+0.00%)
Dec 28, 2007 7.010 7.200 6.990 7.060 18,100 -0.05(-0.70%)
Dec 27, 2007 7.000 7.150 7.000 7.110 4,125 +0.06(+0.85%)
Dec 26, 2007 6.960 7.210 6.960 7.050 13,600 -0.04(-0.56%)
Dec 24, 2007 7.000 7.100 6.900 7.090 2,600 +0.14(+2.01%)
Dec 21, 2007 7.000 7.070 6.950 6.950 16,700 -0.10(-1.42%)
Dec 20, 2007 7.050 7.100 7.020 7.050 3,000 -0.05(-0.70%)
Dec 19, 2007 6.950 7.120 6.950 7.100 9,500 +0.05(+0.71%)
Dec 18, 2007 7.000 7.150 7.000 7.050 18,800 +0.03(+0.43%)
Dec 17, 2007 7.000 7.090 7.000 7.020 9,800 -0.03(-0.43%)
Dec 14, 2007 7.000 7.100 6.960 7.050 11,900 +0.00(+0.00%)
Dec 13, 2007 7.000 7.060 7.000 7.050 3,900 +0.00(+0.00%)
Dec 12, 2007 7.000 7.100 6.870 7.050 8,400 +0.00(+0.00%)
Dec 11, 2007 7.000 7.100 7.000 7.050 9,400 +0.01(+0.14%)
Dec 10, 2007 7.050 7.090 7.010 7.040 3,800 -0.02(-0.28%)
Dec 07, 2007 7.100 7.110 7.030 7.060 3,700 +0.04(+0.57%)
Dec 06, 2007 7.100 7.160 7.020 7.020 5,700 -0.17(-2.36%)
Dec 05, 2007 7.020 7.190 7.010 7.190 1,000 +0.14(+1.99%)
Dec 04, 2007 7.210 7.220 7.030 7.050 3,900 -0.09(-1.26%)
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.