Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Molding Technologies Inc (NY: CMT )

18.55 +0.59 (+3.29%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 8.900 8.980 8.760 8.910 13,021 +0.05(+0.56%)
Apr 29, 2013 8.700 8.990 8.700 8.860 16,889 +0.26(+3.02%)
Apr 26, 2013 8.780 8.750 8.600 8.600 7,685 -0.15(-1.71%)
Apr 25, 2013 8.790 8.830 8.720 8.750 11,953 -0.05(-0.57%)
Apr 24, 2013 8.600 8.800 8.600 8.800 10,429 +0.10(+1.15%)
Apr 23, 2013 8.320 8.703 8.320 8.700 12,520 +0.38(+4.57%)
Apr 22, 2013 8.370 8.480 8.300 8.320 12,317 -0.04(-0.48%)
Apr 19, 2013 8.420 8.420 8.300 8.360 5,549 +0.02(+0.24%)
Apr 18, 2013 8.380 8.460 8.340 8.340 4,059 -0.18(-2.11%)
Apr 17, 2013 8.430 8.520 8.350 8.520 7,069 +0.10(+1.19%)
Apr 16, 2013 8.510 8.600 8.400 8.420 16,732 -0.15(-1.75%)
Apr 15, 2013 8.700 8.780 8.500 8.570 6,964 -0.13(-1.49%)
Apr 12, 2013 8.785 8.785 8.480 8.700 7,239 -0.10(-1.14%)
Apr 11, 2013 8.754 8.800 8.550 8.800 18,038 +0.09(+1.03%)
Apr 10, 2013 8.870 8.940 8.673 8.710 17,512 -0.13(-1.47%)
Apr 09, 2013 8.650 8.840 8.580 8.840 3,443 +0.10(+1.14%)
Apr 08, 2013 8.840 8.890 8.590 8.740 12,939 -0.16(-1.80%)
Apr 05, 2013 8.650 8.940 8.650 8.900 9,849 +0.20(+2.30%)
Apr 04, 2013 8.840 8.840 8.651 8.700 13,829 -0.07(-0.80%)
Apr 03, 2013 8.804 8.804 8.750 8.770 9,370 +0.00(+0.00%)
Apr 02, 2013 8.870 8.950 8.750 8.770 15,266 -0.14(-1.57%)
Apr 01, 2013 8.910 8.980 8.750 8.910 18,046 +0.08(+0.91%)
Mar 28, 2013 8.800 8.960 8.750 8.830 18,351 -0.01(-0.11%)
Mar 27, 2013 9.000 9.080 8.600 8.840 57,270 -0.12(-1.34%)
Mar 26, 2013 9.250 9.296 8.950 8.960 37,675 +0.11(+1.24%)
Mar 25, 2013 8.880 9.008 8.850 8.850 38,576 -0.10(-1.12%)
Mar 22, 2013 8.800 9.000 8.750 8.950 49,102 +0.20(+2.29%)
Mar 21, 2013 7.710 8.900 7.710 8.750 138,745 +1.36(+18.40%)
Mar 20, 2013 7.200 7.400 7.200 7.390 10,201 +0.10(+1.37%)
Mar 19, 2013 7.186 7.290 7.150 7.290 7,556 +0.09(+1.25%)
Mar 18, 2013 7.210 7.250 7.070 7.200 6,559 +0.00(+0.00%)
Mar 15, 2013 7.200 7.240 7.080 7.200 18,499 +0.05(+0.70%)
Mar 14, 2013 7.100 7.180 7.100 7.150 4,830 +0.05(+0.70%)
Mar 13, 2013 7.060 7.100 6.960 7.100 4,625 +0.10(+1.43%)
Mar 12, 2013 6.990 7.000 6.940 7.000 19,004 +0.01(+0.14%)
Mar 11, 2013 7.000 7.010 6.990 6.990 28,883 -0.01(-0.14%)
Mar 08, 2013 6.800 7.060 6.760 7.000 16,121 +0.22(+3.24%)
Mar 07, 2013 6.670 6.780 6.550 6.780 8,852 +0.05(+0.74%)
Mar 06, 2013 6.750 6.750 6.620 6.730 8,902 -0.03(-0.49%)
Mar 05, 2013 6.889 6.889 6.750 6.763 1,542 -0.09(-1.27%)
Mar 04, 2013 7.020 7.020 6.750 6.850 14,641 -0.15(-2.14%)
Mar 01, 2013 7.000 7.000 6.990 7.000 8,808 +0.02(+0.29%)
Feb 28, 2013 6.891 7.000 6.800 6.980 7,974 +0.12(+1.75%)
Feb 27, 2013 6.790 6.890 6.790 6.860 4,100 +0.10(+1.48%)
Feb 26, 2013 6.790 6.840 6.760 6.760 3,020 +0.00(+0.00%)
Feb 25, 2013 6.850 6.850 6.760 6.760 17,582 -0.16(-2.31%)
Feb 22, 2013 6.870 6.920 6.870 6.920 2,100 +0.10(+1.47%)
Feb 21, 2013 6.900 6.950 6.800 6.820 4,340 -0.06(-0.87%)
Feb 20, 2013 6.850 6.890 6.810 6.880 1,010 +0.02(+0.29%)
Feb 19, 2013 6.950 6.950 6.860 6.860 450 -0.03(-0.38%)
Feb 15, 2013 6.970 7.000 6.886 6.886 7,098 -0.01(-0.20%)
Feb 14, 2013 6.900 6.940 6.880 6.900 1,419 +0.05(+0.73%)
Feb 13, 2013 6.900 6.949 6.850 6.850 5,999 -0.01(-0.15%)
Feb 12, 2013 6.950 6.950 6.860 6.860 7,683 -0.07(-1.01%)
Feb 11, 2013 6.990 7.000 6.910 6.930 10,810 -0.04(-0.57%)
Feb 08, 2013 7.000 7.000 6.900 6.970 2,628 +0.03(+0.50%)
Feb 07, 2013 6.850 6.935 6.810 6.935 7,400 +0.07(+0.95%)
Feb 06, 2013 6.930 6.960 6.870 6.870 3,300 +0.12(+1.78%)
Feb 04, 2013 6.950 6.950 6.600 6.750 71,609 -0.21(-3.02%)
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.