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 (%)
Jun 30, 2005 10.10 10.13 9.360 9.710 108,600 -0.42(-4.15%)
Jun 29, 2005 10.70 10.74 9.820 10.13 107,400 -0.47(-4.43%)
Jun 28, 2005 9.990 10.69 9.990 10.60 113,200 +0.77(+7.83%)
Jun 27, 2005 10.22 10.30 9.700 9.830 214,000 -0.42(-4.10%)
Jun 24, 2005 11.18 11.18 9.500 10.25 409,300 -0.93(-8.32%)
Jun 23, 2005 11.60 11.60 10.70 11.18 203,100 -0.41(-3.54%)
Jun 22, 2005 12.12 12.38 11.06 11.59 239,100 -0.48(-3.98%)
Jun 21, 2005 11.53 12.35 11.33 12.07 230,600 +0.74(+6.53%)
Jun 20, 2005 11.99 12.00 10.71 11.33 281,600 -0.46(-3.90%)
Jun 17, 2005 12.49 12.50 11.40 11.79 306,300 -0.65(-5.23%)
Jun 16, 2005 12.74 12.97 12.25 12.44 176,400 -0.30(-2.35%)
Jun 15, 2005 12.64 12.85 11.81 12.74 314,900 +0.34(+2.74%)
Jun 14, 2005 11.80 12.47 11.78 12.40 327,400 +0.80(+6.90%)
Jun 13, 2005 11.00 11.79 10.91 11.60 276,900 +0.64(+5.84%)
Jun 10, 2005 10.55 11.24 10.36 10.96 244,100 +0.41(+3.89%)
Jun 09, 2005 10.81 11.48 9.500 10.55 718,700 -0.29(-2.68%)
Jun 08, 2005 13.00 13.00 10.11 10.84 1,147,400 -2.01(-15.64%)
Jun 07, 2005 12.44 13.00 12.38 12.85 429,500 +0.91(+7.62%)
Jun 06, 2005 11.00 12.17 11.00 11.94 442,800 +1.14(+10.56%)
Jun 03, 2005 10.50 10.95 10.24 10.80 253,900 +0.58(+5.68%)
Jun 02, 2005 9.930 10.45 9.930 10.22 311,500 +0.38(+3.86%)
Jun 01, 2005 9.700 9.930 9.400 9.840 345,800 +0.44(+4.68%)
May 31, 2005 8.860 9.500 8.690 9.400 420,600 +1.01(+12.04%)
May 27, 2005 8.650 8.850 8.000 8.390 170,700 -0.23(-2.67%)
May 26, 2005 8.120 8.670 8.120 8.620 93,000 +0.51(+6.29%)
May 25, 2005 8.280 8.390 7.754 8.110 82,600 -0.27(-3.22%)
May 24, 2005 8.150 8.390 7.400 8.380 200,000 +0.16(+1.95%)
May 23, 2005 8.390 8.450 8.150 8.220 131,600 -0.03(-0.36%)
May 20, 2005 8.050 8.400 8.050 8.250 146,500 +0.20(+2.48%)
May 19, 2005 7.900 8.200 7.850 8.050 255,600 +0.34(+4.41%)
May 18, 2005 7.770 8.050 7.630 7.710 194,100 +0.09(+1.18%)
May 17, 2005 7.000 7.800 6.810 7.620 163,700 +0.59(+8.39%)
May 16, 2005 8.040 8.040 6.790 7.030 186,000 -0.28(-3.83%)
May 13, 2005 8.190 8.230 7.310 7.310 227,300 -0.84(-10.31%)
May 12, 2005 8.150 8.870 7.700 8.150 471,600 +0.57(+7.52%)
May 11, 2005 7.500 7.600 7.250 7.580 152,600 +0.33(+4.55%)
May 10, 2005 7.490 7.500 7.002 7.250 209,000 +0.39(+5.69%)
May 09, 2005 6.900 7.000 6.680 6.860 212,300 +0.20(+3.00%)
May 06, 2005 6.640 6.850 6.510 6.660 231,000 +0.17(+2.62%)
May 05, 2005 6.600 6.650 6.450 6.490 123,900 -0.07(-1.07%)
May 04, 2005 6.500 6.650 6.400 6.560 107,400 +0.01(+0.15%)
May 03, 2005 6.500 6.550 6.140 6.550 78,600 +0.07(+1.08%)
May 02, 2005 6.210 6.490 6.200 6.480 73,500 +0.29(+4.68%)
Apr 29, 2005 6.500 6.650 6.020 6.190 151,800 -0.31(-4.77%)
Apr 28, 2005 6.150 6.700 6.150 6.500 102,500 +0.37(+6.04%)
Apr 27, 2005 6.000 6.270 5.950 6.130 57,800 +0.18(+3.03%)
Apr 26, 2005 5.900 6.190 5.800 5.950 129,900 +0.20(+3.48%)
Apr 25, 2005 5.600 6.190 5.600 5.750 70,200 +0.18(+3.23%)
Apr 22, 2005 5.790 5.950 5.500 5.570 61,900 -0.12(-2.11%)
Apr 21, 2005 5.250 5.950 5.250 5.690 124,300 +0.39(+7.36%)
Apr 20, 2005 5.550 5.900 5.250 5.300 68,600 -0.11(-2.03%)
Apr 19, 2005 4.570 5.420 4.570 5.410 141,400 +0.64(+13.42%)
Apr 18, 2005 5.700 5.700 4.500 4.770 212,500 -0.98(-17.04%)
Apr 15, 2005 5.800 6.180 5.430 5.750 103,900 -0.28(-4.64%)
Apr 14, 2005 6.100 6.360 5.760 6.030 90,100 +0.10(+1.69%)
Apr 13, 2005 5.270 6.260 5.270 5.930 245,300 +0.63(+11.89%)
Apr 12, 2005 5.800 5.890 5.180 5.300 137,000 -0.49(-8.46%)
Apr 11, 2005 6.580 6.680 5.750 5.790 186,500 -0.70(-10.79%)
Apr 08, 2005 6.260 6.650 6.150 6.490 305,600 +0.48(+7.99%)
Apr 07, 2005 5.380 6.370 5.380 6.010 413,500 +0.73(+13.83%)
Apr 06, 2005 4.940 5.300 4.940 5.280 60,800 +0.36(+7.32%)
Apr 05, 2005 4.860 4.990 4.800 4.920 24,700 -0.03(-0.61%)
Apr 04, 2005 5.000 5.200 4.900 4.950 38,700 -0.11(-2.17%)
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.