Indicators

Core Molding Technologies Inc (NY: CMT )

17.03 -0.19 (-1.10%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	7.050	7.470	7.050	7.470	4,600	+0.35(+4.92%)
Jun 27, 2019	7.270	7.270	7.000	7.120	1,845	+0.15(+2.15%)
Jun 26, 2019	7.250	7.503	6.730	6.970	4,985	-0.27(-3.73%)
Jun 25, 2019	7.380	7.380	7.120	7.240	12,919	-0.44(-5.77%)
Jun 24, 2019	7.550	7.683	7.360	7.683	3,549	+0.06(+0.83%)
Jun 21, 2019	7.620	7.620	7.620	7.620	100	+0.00(+0.00%)
Jun 20, 2019	7.800	7.809	7.620	7.620	1,132	-0.35(-4.39%)
Jun 19, 2019	7.166	7.970	7.166	7.970	11,589	+0.51(+6.84%)
Jun 18, 2019	7.020	7.640	7.020	7.460	1,670	+0.21(+2.90%)
Jun 17, 2019	7.250	7.250	7.250	7.250	1,064	+0.00(+0.00%)
Jun 14, 2019	7.350	7.380	7.150	7.250	5,200	-0.11(-1.49%)
Jun 13, 2019	7.149	7.530	7.149	7.360	2,727	+0.03(+0.41%)
Jun 12, 2019	7.100	7.330	7.100	7.330	2,855	+0.23(+3.24%)
Jun 11, 2019	7.070	7.120	7.000	7.100	6,167	-0.21(-2.87%)
Jun 10, 2019	6.830	7.310	6.800	7.310	5,934	+0.26(+3.69%)
Jun 07, 2019	7.210	7.210	6.970	7.050	6,400	-0.06(-0.84%)
Jun 06, 2019	7.130	7.326	7.000	7.110	1,083	+0.05(+0.71%)
Jun 05, 2019	7.790	7.790	7.060	7.060	12,185	-0.49(-6.49%)
Jun 04, 2019	7.550	7.550	7.550	7.550	84	+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.