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, 2006 6.010 6.040 5.940 5.940 15,000 +0.01(+0.17%)
Jun 29, 2006 5.800 5.930 5.800 5.930 9,700 +0.15(+2.60%)
Jun 28, 2006 5.970 5.970 5.780 5.780 22,900 -0.17(-2.86%)
Jun 27, 2006 6.010 6.010 5.850 5.950 15,600 -0.08(-1.33%)
Jun 26, 2006 5.760 6.040 5.760 6.030 11,500 +0.16(+2.73%)
Jun 23, 2006 5.550 5.870 5.550 5.870 39,400 +0.24(+4.26%)
Jun 22, 2006 5.890 5.930 5.520 5.630 98,100 -0.29(-4.90%)
Jun 21, 2006 5.940 6.050 5.890 5.920 14,800 -0.03(-0.50%)
Jun 20, 2006 5.900 5.950 5.830 5.950 11,700 +0.05(+0.85%)
Jun 19, 2006 5.900 6.050 5.880 5.900 7,000 -0.14(-2.32%)
Jun 16, 2006 6.150 6.150 5.960 6.040 5,600 +0.04(+0.67%)
Jun 15, 2006 5.910 6.100 5.830 6.000 10,000 +0.16(+2.74%)
Jun 14, 2006 5.930 5.970 5.750 5.840 59,900 -0.14(-2.34%)
Jun 13, 2006 6.010 6.120 5.980 5.980 27,200 -0.07(-1.16%)
Jun 12, 2006 6.110 6.160 6.030 6.050 16,400 -0.10(-1.63%)
Jun 09, 2006 6.050 6.262 6.010 6.150 21,800 +0.00(+0.00%)
Jun 08, 2006 6.130 6.260 6.080 6.150 32,200 -0.03(-0.49%)
Jun 07, 2006 6.250 6.400 6.150 6.180 26,400 -0.06(-0.96%)
Jun 06, 2006 6.200 6.250 6.100 6.240 7,800 -0.01(-0.16%)
Jun 05, 2006 6.300 6.330 6.200 6.250 17,800 -0.04(-0.64%)
Jun 02, 2006 6.290 6.340 6.200 6.290 17,500 +0.04(+0.64%)
Jun 01, 2006 6.100 6.430 6.100 6.250 24,100 -0.02(-0.32%)
May 31, 2006 6.100 6.270 6.000 6.270 18,400 +0.09(+1.46%)
May 30, 2006 6.350 6.350 5.890 6.180 31,400 -0.08(-1.28%)
May 26, 2006 6.020 6.490 6.020 6.260 27,600 +0.24(+3.99%)
May 25, 2006 5.990 6.080 5.800 6.020 24,000 +0.02(+0.33%)
May 24, 2006 6.100 6.100 5.810 6.000 78,800 -0.11(-1.80%)
May 23, 2006 6.300 6.500 6.110 6.110 27,700 -0.20(-3.17%)
May 22, 2006 6.300 6.390 5.760 6.310 78,400 -0.05(-0.79%)
May 19, 2006 6.700 6.750 6.350 6.360 32,300 -0.26(-3.93%)
May 18, 2006 6.800 6.850 6.580 6.620 13,000 -0.09(-1.34%)
May 17, 2006 6.800 6.800 6.590 6.710 26,500 -0.19(-2.75%)
May 16, 2006 6.550 7.000 6.550 6.900 54,800 +0.45(+6.98%)
May 15, 2006 6.760 7.090 6.450 6.450 58,000 -0.39(-5.70%)
May 12, 2006 7.100 7.100 6.680 6.840 81,200 -0.37(-5.13%)
May 11, 2006 7.380 7.400 7.060 7.210 44,600 -0.24(-3.22%)
May 10, 2006 7.800 7.800 7.250 7.450 75,700 -0.20(-2.61%)
May 09, 2006 6.900 7.800 6.880 7.650 112,400 +0.78(+11.35%)
May 08, 2006 7.350 7.350 6.850 6.870 158,900 -0.48(-6.53%)
May 05, 2006 7.330 7.900 7.040 7.350 293,500 +0.06(+0.82%)
May 04, 2006 5.350 7.320 5.300 7.290 861,200 +1.95(+36.52%)
May 03, 2006 5.060 5.340 5.030 5.340 24,400 +0.21(+4.09%)
May 02, 2006 5.210 5.210 5.020 5.130 80,700 -0.12(-2.29%)
May 01, 2006 5.380 5.450 5.210 5.250 35,500 -0.13(-2.42%)
Apr 28, 2006 5.350 5.450 5.290 5.380 12,400 +0.03(+0.56%)
Apr 27, 2006 5.460 5.460 5.340 5.350 22,200 -0.05(-0.93%)
Apr 26, 2006 5.400 5.410 5.310 5.400 40,900 +0.07(+1.32%)
Apr 25, 2006 5.400 5.400 5.210 5.330 41,300 -0.12(-2.20%)
Apr 24, 2006 5.500 5.540 5.450 5.450 19,200 -0.09(-1.62%)
Apr 21, 2006 5.600 5.620 5.470 5.540 43,700 -0.04(-0.72%)
Apr 20, 2006 5.590 5.660 5.560 5.580 44,600 +0.04(+0.72%)
Apr 19, 2006 5.580 5.630 5.500 5.540 47,700 -0.04(-0.72%)
Apr 18, 2006 5.500 5.580 5.450 5.580 31,900 +0.08(+1.46%)
Apr 17, 2006 5.600 5.610 5.440 5.500 17,600 -0.13(-2.35%)
Apr 13, 2006 5.600 5.650 5.580 5.632 12,600 +0.03(+0.58%)
Apr 12, 2006 5.500 5.700 5.370 5.600 22,300 +0.17(+3.13%)
Apr 11, 2006 5.470 5.490 5.380 5.430 34,600 -0.04(-0.73%)
Apr 10, 2006 5.510 5.590 5.300 5.470 54,300 -0.08(-1.44%)
Apr 07, 2006 5.730 5.730 5.500 5.550 21,800 -0.21(-3.65%)
Apr 06, 2006 5.820 5.840 5.610 5.760 35,800 -0.06(-1.03%)
Apr 05, 2006 5.970 5.970 5.610 5.820 63,700 -0.08(-1.36%)
Apr 04, 2006 5.670 5.900 5.610 5.900 85,400 +0.20(+3.51%)
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.