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

Core Molding Technologies Inc (NY: CMT )

19.78 +0.79 (+4.16%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jun 30, 2003 1.950 1.950 1.950 1.950 1,500 -0.01(-0.51%)
Jun 27, 2003 2.000 2.000 1.960 1.960 1,700 +0.02(+1.03%)
Jun 26, 2003 2.080 2.090 1.940 1.940 2,200 -0.15(-7.18%)
Jun 25, 2003 2.000 2.090 2.000 2.090 3,800 +0.09(+4.50%)
Jun 24, 2003 2.100 2.170 1.900 2.000 15,900 -0.09(-4.31%)
Jun 23, 2003 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Jun 20, 2003 2.100 2.100 2.090 2.090 600 +0.04(+1.95%)
Jun 19, 2003 2.100 2.110 2.050 2.050 5,000 -0.05(-2.38%)
Jun 18, 2003 2.210 2.210 2.100 2.100 2,100 -0.09(-4.11%)
Jun 17, 2003 2.110 2.200 2.100 2.190 6,900 +0.14(+6.83%)
Jun 16, 2003 2.120 2.190 2.010 2.050 7,100 -0.07(-3.30%)
Jun 13, 2003 2.150 2.160 2.020 2.120 9,600 -0.10(-4.50%)
Jun 12, 2003 2.030 2.400 2.000 2.220 45,000 +0.23(+11.56%)
Jun 11, 2003 2.000 2.000 1.990 1.990 9,700 +0.00(+0.00%)
Jun 10, 2003 2.250 2.250 1.990 1.990 18,400 -0.31(-13.48%)
Jun 09, 2003 2.450 2.480 2.300 2.300 8,400 -0.10(-4.17%)
Jun 06, 2003 2.500 2.600 2.400 2.400 21,600 -0.15(-5.88%)
Jun 05, 2003 2.450 2.600 2.400 2.550 31,400 +0.11(+4.51%)
Jun 04, 2003 2.200 2.590 2.200 2.440 51,100 +0.33(+15.64%)
Jun 03, 2003 2.000 2.250 2.000 2.110 22,200 +0.16(+8.21%)
Jun 02, 2003 1.970 2.000 1.950 1.950 6,300 +0.06(+3.17%)
May 30, 2003 1.820 1.890 1.800 1.890 4,800 -0.01(-0.53%)
May 29, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
May 28, 2003 1.850 1.950 1.850 1.900 2,400 +0.15(+8.57%)
May 27, 2003 1.660 1.750 1.660 1.750 4,500 -0.03(-1.69%)
May 23, 2003 1.590 1.840 1.580 1.780 14,000 +0.08(+4.71%)
May 22, 2003 1.600 1.700 1.600 1.700 3,100 +0.10(+6.25%)
May 21, 2003 1.600 1.600 1.600 1.600 5,500 -0.05(-3.03%)
May 20, 2003 1.650 1.690 1.600 1.650 1,600 +0.00(+0.00%)
May 19, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
May 16, 2003 1.650 1.650 1.650 1.650 500 +0.00(+0.00%)
May 15, 2003 1.650 1.650 1.650 1.650 200 +0.00(+0.00%)
May 14, 2003 1.650 1.650 1.650 1.650 100 -0.05(-2.94%)
May 13, 2003 1.600 1.700 1.410 1.700 6,800 +0.00(+0.00%)
May 12, 2003 1.750 1.750 1.650 1.700 2,900 -0.05(-2.86%)
May 09, 2003 1.750 1.750 1.750 1.750 200 +0.05(+2.94%)
May 08, 2003 1.650 1.700 1.650 1.700 2,400 +0.06(+3.66%)
May 07, 2003 1.740 1.740 1.640 1.640 2,400 -0.11(-6.29%)
May 06, 2003 1.550 1.750 1.550 1.750 15,600 +0.25(+16.67%)
May 05, 2003 1.330 1.550 1.330 1.500 12,800 +0.10(+7.14%)
May 02, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
May 01, 2003 1.400 1.400 1.400 1.400 400 +0.09(+6.87%)
Apr 30, 2003 1.400 1.400 1.310 1.310 1,800 -0.14(-9.66%)
Apr 29, 2003 1.450 1.550 1.450 1.450 4,900 +0.00(+0.00%)
Apr 28, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Apr 25, 2003 1.450 1.450 1.350 1.450 10,400 -0.04(-2.68%)
Apr 24, 2003 1.490 1.500 1.490 1.490 1,600 +0.14(+10.37%)
Apr 23, 2003 1.350 1.350 1.350 1.350 1,500 -0.10(-6.90%)
Apr 21, 2003 1.410 1.450 1.410 1.450 8,700 +0.04(+2.84%)
Apr 17, 2003 1.400 1.410 1.400 1.410 1,200 -0.03(-2.08%)
Apr 16, 2003 1.440 1.440 1.440 1.440 1,000 +0.09(+6.67%)
Apr 15, 2003 1.350 1.350 1.350 1.350 2,600 +0.02(+1.50%)
Apr 14, 2003 1.330 1.330 1.330 1.330 500 -0.10(-6.99%)
Apr 11, 2003 1.350 1.430 1.350 1.430 2,600 +0.18(+14.40%)
Apr 10, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 09, 2003 1.310 1.310 1.250 1.250 1,600 -0.07(-5.30%)
Apr 08, 2003 1.360 1.360 1.320 1.320 2,800 -0.04(-2.94%)
Apr 07, 2003 1.450 1.450 1.350 1.360 2,400 -0.09(-6.21%)
Apr 04, 2003 1.500 1.500 1.450 1.450 300 -0.05(-3.33%)
Apr 03, 2003 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Apr 02, 2003 1.500 1.500 1.500 1.500 9,100 +0.05(+3.45%)
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.