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 29, 2012 9.700 9.700 9.550 9.570 4,492 -0.08(-0.83%)
Feb 28, 2012 9.640 9.760 9.540 9.650 40,829 +0.05(+0.52%)
Feb 27, 2012 9.580 9.720 9.580 9.600 26,832 +0.02(+0.21%)
Feb 24, 2012 9.650 9.720 9.560 9.580 45,084 -0.09(-0.94%)
Feb 23, 2012 9.730 9.760 9.650 9.671 45,140 -0.04(-0.40%)
Feb 22, 2012 9.750 9.795 9.680 9.710 22,269 -0.02(-0.21%)
Feb 21, 2012 9.680 9.800 9.670 9.730 53,836 +0.06(+0.62%)
Feb 17, 2012 9.610 9.710 9.610 9.670 7,555 +0.10(+1.04%)
Feb 16, 2012 9.590 9.690 9.550 9.570 9,552 -0.02(-0.21%)
Feb 15, 2012 9.520 9.670 9.480 9.590 36,177 +0.11(+1.16%)
Feb 14, 2012 9.590 9.640 9.400 9.480 22,659 -0.06(-0.63%)
Feb 13, 2012 9.310 9.809 9.310 9.540 34,024 +0.23(+2.47%)
Feb 10, 2012 9.250 9.360 9.250 9.310 9,335 +0.05(+0.54%)
Feb 09, 2012 9.300 9.449 9.260 9.260 42,157 +0.01(+0.11%)
Feb 08, 2012 9.180 9.351 9.130 9.250 47,978 +0.10(+1.09%)
Feb 07, 2012 9.000 9.200 8.990 9.150 48,823 +0.20(+2.23%)
Feb 06, 2012 9.000 9.000 8.900 8.950 13,280 -0.04(-0.44%)
Feb 03, 2012 8.900 9.000 8.870 8.990 46,989 +0.14(+1.58%)
Feb 02, 2012 8.850 8.990 8.790 8.850 27,007 +0.00(+0.00%)
Feb 01, 2012 8.550 8.850 8.550 8.850 32,724 +0.36(+4.24%)
Jan 31, 2012 8.510 8.550 8.450 8.490 7,415 -0.01(-0.12%)
Jan 30, 2012 8.480 8.530 8.420 8.500 9,367 -0.03(-0.35%)
Jan 27, 2012 8.550 8.700 8.450 8.530 31,628 +0.04(+0.47%)
Jan 26, 2012 8.420 8.500 8.400 8.490 18,547 +0.05(+0.57%)
Jan 25, 2012 8.420 8.480 8.420 8.442 8,750 +0.02(+0.26%)
Jan 24, 2012 8.470 8.560 8.420 8.420 12,961 -0.06(-0.71%)
Jan 23, 2012 8.670 8.670 8.360 8.480 8,064 +0.16(+1.92%)
Jan 20, 2012 8.290 8.350 8.290 8.320 5,252 -0.03(-0.36%)
Jan 19, 2012 8.600 8.639 8.250 8.350 18,472 -0.26(-3.02%)
Jan 18, 2012 8.600 8.700 8.600 8.610 12,307 +0.01(+0.12%)
Jan 17, 2012 8.600 8.600 8.400 8.600 20,384 +0.00(+0.00%)
Jan 13, 2012 8.550 8.600 8.550 8.600 8,877 +0.05(+0.58%)
Jan 12, 2012 8.570 8.600 8.537 8.550 5,238 -0.02(-0.23%)
Jan 11, 2012 8.650 8.650 8.550 8.570 6,036 -0.05(-0.58%)
Jan 10, 2012 8.400 8.810 8.400 8.620 40,838 +0.22(+2.62%)
Jan 09, 2012 8.400 8.400 8.360 8.400 19,407 +0.11(+1.33%)
Jan 06, 2012 8.350 8.350 8.250 8.290 9,287 -0.11(-1.31%)
Jan 05, 2012 8.330 8.450 8.300 8.400 23,660 +0.00(+0.00%)
Jan 04, 2012 8.270 8.400 8.270 8.400 18,937 +0.31(+3.83%)
Dec 30, 2011 8.010 8.100 8.010 8.090 7,855 +0.08(+1.00%)
Dec 29, 2011 8.060 8.100 8.010 8.010 2,588 -0.06(-0.74%)
Dec 28, 2011 8.140 8.150 8.010 8.070 20,214 -0.12(-1.47%)
Dec 27, 2011 8.210 8.343 8.150 8.190 22,983 -0.16(-1.92%)
Dec 23, 2011 8.310 8.350 8.250 8.350 5,116 +0.14(+1.71%)
Dec 21, 2011 8.370 8.370 8.100 8.210 21,596 -0.05(-0.61%)
Dec 20, 2011 8.400 8.400 8.250 8.260 6,460 -0.04(-0.48%)
Dec 19, 2011 8.400 8.400 8.295 8.300 10,839 -0.05(-0.60%)
Dec 16, 2011 8.240 8.350 8.145 8.350 15,173 +0.11(+1.33%)
Dec 15, 2011 8.190 8.240 8.100 8.240 16,956 +0.04(+0.49%)
Dec 14, 2011 8.150 8.250 8.120 8.200 13,363 -0.05(-0.61%)
Dec 13, 2011 8.360 8.410 8.200 8.250 9,913 -0.10(-1.20%)
Dec 12, 2011 8.310 8.430 8.160 8.350 8,123 +0.04(+0.48%)
Dec 09, 2011 8.480 8.480 8.280 8.310 9,338 -0.07(-0.84%)
Dec 08, 2011 8.440 8.490 8.350 8.380 2,359 -0.11(-1.30%)
Dec 07, 2011 8.560 8.560 8.410 8.490 12,829 -0.12(-1.39%)
Dec 06, 2011 8.750 8.750 8.560 8.610 10,287 -0.10(-1.15%)
Dec 05, 2011 8.660 8.730 8.640 8.710 20,537 +0.09(+1.04%)
Dec 02, 2011 8.510 8.670 8.470 8.620 18,795 +0.13(+1.53%)
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.