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 (%)
Oct 29, 2004 2.520 2.550 2.400 2.450 11,800 -0.12(-4.67%)
Oct 28, 2004 2.570 2.570 2.570 2.570 300 -0.02(-0.77%)
Oct 27, 2004 2.650 2.650 2.500 2.590 2,600 -0.06(-2.26%)
Oct 26, 2004 2.660 2.660 2.650 2.650 3,400 +0.00(+0.00%)
Oct 25, 2004 2.740 2.740 2.650 2.650 2,300 -0.08(-2.93%)
Oct 22, 2004 2.630 2.730 2.630 2.730 700 +0.08(+3.02%)
Oct 21, 2004 2.650 2.650 2.650 2.650 200 -0.03(-1.12%)
Oct 20, 2004 2.631 2.680 2.631 2.680 200 -0.05(-1.83%)
Oct 19, 2004 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Oct 18, 2004 2.470 2.730 2.470 2.730 2,500 +0.28(+11.36%)
Oct 15, 2004 2.570 2.570 2.310 2.451 9,600 -0.07(-2.72%)
Oct 14, 2004 2.660 2.660 2.520 2.520 6,400 -0.24(-8.70%)
Oct 13, 2004 2.710 2.760 2.670 2.760 1,500 +0.06(+2.22%)
Oct 12, 2004 2.700 2.700 2.700 2.700 2,700 -0.11(-3.91%)
Oct 11, 2004 2.850 2.850 2.810 2.810 6,500 -0.04(-1.40%)
Oct 08, 2004 2.850 2.850 2.840 2.850 2,200 +0.01(+0.35%)
Oct 07, 2004 2.990 2.990 2.840 2.840 800 -0.16(-5.33%)
Oct 06, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 05, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 04, 2004 2.680 3.000 2.680 3.000 6,500 +0.22(+7.91%)
Oct 01, 2004 2.690 2.780 2.690 2.780 4,300 +0.09(+3.35%)
Sep 30, 2004 2.800 2.800 2.600 2.690 6,400 -0.26(-8.77%)
Sep 29, 2004 2.800 2.949 2.800 2.949 2,100 +0.30(+11.26%)
Sep 28, 2004 2.750 2.750 2.650 2.650 5,500 -0.15(-5.36%)
Sep 27, 2004 2.850 2.850 2.650 2.800 6,400 -0.08(-2.78%)
Sep 24, 2004 2.900 2.900 2.880 2.880 1,700 -0.01(-0.35%)
Sep 23, 2004 3.060 3.060 2.890 2.890 1,100 -0.27(-8.54%)
Sep 22, 2004 3.080 3.160 3.080 3.160 1,000 +0.10(+3.27%)
Sep 21, 2004 3.060 3.060 3.060 3.060 500 +0.06(+2.00%)
Sep 20, 2004 3.150 3.150 3.000 3.000 2,600 -0.15(-4.76%)
Sep 17, 2004 3.200 3.200 3.130 3.150 4,600 +0.05(+1.61%)
Sep 16, 2004 2.980 3.100 2.930 3.100 2,800 +0.15(+5.08%)
Sep 15, 2004 2.900 2.950 2.900 2.950 1,700 +0.00(+0.00%)
Sep 14, 2004 2.910 2.950 2.700 2.950 21,200 -0.05(-1.67%)
Sep 13, 2004 3.000 3.000 2.900 3.000 2,300 -0.08(-2.60%)
Sep 10, 2004 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Sep 09, 2004 2.960 3.080 2.960 3.080 6,600 +0.02(+0.65%)
Sep 08, 2004 3.100 3.100 3.060 3.060 3,400 +0.00(+0.00%)
Sep 07, 2004 3.100 3.100 3.060 3.060 6,600 -0.04(-1.29%)
Sep 03, 2004 3.030 3.200 2.910 3.100 18,200 +0.10(+3.33%)
Sep 02, 2004 2.700 3.010 2.700 3.000 19,000 +0.35(+13.21%)
Sep 01, 2004 3.000 3.000 2.600 2.650 7,900 -0.41(-13.40%)
Aug 31, 2004 3.100 3.100 3.060 3.060 800 -0.04(-1.34%)
Aug 30, 2004 3.100 3.110 3.100 3.102 2,200 +0.00(+0.05%)
Aug 27, 2004 3.100 3.100 3.100 3.100 500 +0.10(+3.33%)
Aug 26, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 25, 2004 3.110 3.110 2.990 3.000 900 -0.12(-3.85%)
Aug 24, 2004 3.160 3.160 3.030 3.120 3,500 -0.12(-3.70%)
Aug 23, 2004 3.050 3.240 3.050 3.240 9,700 +0.25(+8.36%)
Aug 20, 2004 2.910 2.990 2.900 2.990 5,600 +0.09(+3.10%)
Aug 19, 2004 2.800 2.940 2.800 2.900 9,800 +0.10(+3.57%)
Aug 18, 2004 2.700 2.810 2.450 2.800 7,200 +0.20(+7.69%)
Aug 17, 2004 2.900 3.100 2.600 2.600 13,600 -0.20(-7.14%)
Aug 16, 2004 2.600 2.800 2.600 2.800 6,100 +0.10(+3.70%)
Aug 13, 2004 2.730 2.730 2.630 2.700 8,000 -0.09(-3.23%)
Aug 12, 2004 2.750 2.790 2.750 2.790 400 +0.04(+1.45%)
Aug 11, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 10, 2004 2.900 2.900 2.750 2.750 1,400 -0.13(-4.51%)
Aug 09, 2004 2.950 2.980 2.880 2.880 1,800 -0.13(-4.32%)
Aug 06, 2004 2.940 3.010 2.940 3.010 600 +0.01(+0.33%)
Aug 05, 2004 3.120 3.120 3.000 3.000 2,500 -0.10(-3.27%)
Aug 04, 2004 3.120 3.120 3.102 3.102 1,500 -0.12(-3.68%)
Aug 03, 2004 3.220 3.220 3.220 3.220 900 +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.