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 (%)
Feb 28, 2011 6.360 6.470 6.240 6.240 4,300 +0.01(+0.16%)
Feb 25, 2011 6.140 6.290 5.930 6.230 10,152 +0.10(+1.63%)
Feb 24, 2011 6.130 6.230 6.130 6.130 1,023 -0.00(-0.00%)
Feb 23, 2011 6.260 6.280 6.130 6.130 4,200 -0.17(-2.70%)
Feb 22, 2011 6.440 6.450 6.190 6.300 8,154 -0.17(-2.63%)
Feb 18, 2011 6.400 6.490 6.400 6.470 7,695 +0.07(+1.09%)
Feb 17, 2011 6.390 6.474 6.390 6.400 6,089 +0.02(+0.31%)
Feb 16, 2011 6.300 6.400 6.170 6.380 9,197 +0.18(+2.90%)
Feb 15, 2011 6.200 6.300 6.190 6.200 2,550 +0.00(+0.00%)
Feb 14, 2011 6.200 6.280 6.080 6.200 2,545 +0.00(+0.00%)
Feb 11, 2011 6.160 6.290 6.160 6.200 18,250 +0.06(+0.98%)
Feb 10, 2011 6.160 6.270 5.850 6.140 5,302 -0.06(-0.95%)
Feb 09, 2011 5.880 6.199 5.880 6.199 11,320 +0.44(+7.62%)
Feb 08, 2011 6.100 6.100 5.750 5.760 14,403 -0.31(-5.11%)
Feb 07, 2011 6.120 6.120 6.070 6.070 2,050 +0.07(+1.17%)
Feb 04, 2011 6.100 6.180 5.520 6.000 13,027 -0.05(-0.83%)
Feb 03, 2011 6.330 6.400 6.050 6.050 8,700 -0.25(-3.97%)
Feb 02, 2011 6.320 6.400 6.170 6.300 7,714 +0.00(+0.00%)
Feb 01, 2011 6.140 6.320 6.140 6.300 6,510 +0.16(+2.61%)
Jan 31, 2011 6.090 6.320 5.880 6.140 15,020 -0.06(-0.97%)
Jan 28, 2011 6.050 6.200 6.050 6.200 7,397 +0.15(+2.48%)
Jan 27, 2011 6.000 6.160 5.870 6.050 11,093 +0.15(+2.54%)
Jan 26, 2011 5.950 5.950 5.700 5.900 2,500 +0.08(+1.37%)
Jan 25, 2011 5.760 5.900 5.660 5.820 4,900 +0.06(+1.04%)
Jan 24, 2011 5.830 5.950 5.750 5.760 5,928 -0.09(-1.54%)
Jan 21, 2011 5.920 6.050 5.800 5.850 13,538 -0.10(-1.68%)
Jan 20, 2011 6.050 6.210 5.900 5.950 11,032 -0.10(-1.65%)
Jan 19, 2011 6.520 6.520 6.050 6.050 8,312 -0.48(-7.35%)
Jan 18, 2011 6.600 6.710 6.210 6.530 7,774 -0.07(-1.06%)
Jan 14, 2011 6.500 6.720 6.370 6.600 46,535 +0.10(+1.54%)
Jan 13, 2011 6.120 6.500 6.100 6.500 18,509 +0.54(+9.06%)
Jan 12, 2011 6.000 6.000 5.900 5.960 3,244 -0.10(-1.65%)
Jan 11, 2011 6.110 6.110 5.980 6.060 4,633 -0.05(-0.82%)
Jan 10, 2011 5.970 6.110 5.970 6.110 1,799 +0.13(+2.17%)
Jan 07, 2011 6.000 6.110 5.900 5.980 21,750 -0.02(-0.33%)
Jan 06, 2011 5.990 6.000 5.950 6.000 11,788 +0.01(+0.18%)
Jan 05, 2011 5.770 5.990 5.730 5.989 6,600 +0.30(+5.35%)
Jan 04, 2011 5.720 5.810 5.600 5.685 9,150 -0.20(-3.48%)
Jan 03, 2011 5.750 5.890 5.750 5.890 2,390 +0.13(+2.26%)
Dec 31, 2010 5.710 5.870 5.710 5.760 4,081 +0.03(+0.52%)
Dec 30, 2010 5.600 5.730 5.600 5.730 900 +0.00(+0.00%)
Dec 29, 2010 5.680 5.750 5.600 5.730 1,750 -0.08(-1.38%)
Dec 28, 2010 5.720 5.810 5.610 5.810 2,588 -0.15(-2.52%)
Dec 27, 2010 6.000 6.000 5.840 5.960 2,800 -0.03(-0.50%)
Dec 23, 2010 6.000 6.000 5.890 5.990 1,500 -0.01(-0.17%)
Dec 22, 2010 5.730 6.070 5.730 6.000 17,655 +0.20(+3.45%)
Dec 21, 2010 5.520 5.800 5.510 5.800 10,501 +0.29(+5.26%)
Dec 20, 2010 5.500 5.520 5.480 5.510 3,950 +0.06(+1.10%)
Dec 17, 2010 5.370 5.450 5.300 5.450 11,658 +0.11(+2.06%)
Dec 16, 2010 5.380 5.450 5.340 5.340 2,000 +0.00(+0.00%)
Dec 15, 2010 5.340 5.370 5.340 5.340 1,150 +0.11(+2.10%)
Dec 14, 2010 5.220 5.250 5.220 5.230 3,110 -0.07(-1.32%)
Dec 13, 2010 5.250 5.390 5.250 5.300 5,900 +0.05(+0.95%)
Dec 10, 2010 5.290 5.290 5.250 5.250 400 +0.00(+0.00%)
Dec 09, 2010 5.300 5.300 5.250 5.250 920 +0.05(+0.96%)
Dec 08, 2010 5.200 5.240 5.200 5.200 1,057 +0.09(+1.76%)
Dec 07, 2010 5.310 5.310 5.110 5.110 1,500 -0.29(-5.37%)
Dec 06, 2010 5.350 5.440 5.240 5.400 7,100 +0.10(+1.89%)
Dec 03, 2010 5.050 5.300 5.050 5.300 4,059 +0.25(+4.95%)
Dec 02, 2010 5.140 5.140 5.050 5.050 2,300 -0.10(-1.94%)
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.