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

Core Molding Technologies Inc (NY: CMT )

19.09 +0.10 (+0.53%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
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%)
Feb 01, 2013 7.090 7.090 6.950 6.960 17,368 -0.10(-1.42%)
Jan 31, 2013 6.950 7.060 6.935 7.060 6,715 +0.06(+0.86%)
Jan 30, 2013 6.830 7.000 6.830 7.000 10,395 +0.14(+1.99%)
Jan 29, 2013 6.944 6.980 6.830 6.864 11,905 -0.12(-1.67%)
Jan 28, 2013 6.750 6.990 6.750 6.980 13,318 +0.25(+3.71%)
Jan 25, 2013 6.639 6.750 6.639 6.730 6,949 +0.13(+1.97%)
Jan 24, 2013 6.510 6.610 6.510 6.600 23,932 +0.14(+2.23%)
Jan 23, 2013 6.460 6.510 6.410 6.456 3,767 +0.04(+0.56%)
Jan 22, 2013 6.750 6.750 6.350 6.420 132,898 -0.26(-3.89%)
Jan 18, 2013 6.890 6.890 6.660 6.680 12,385 -0.18(-2.62%)
Jan 17, 2013 6.910 6.940 6.850 6.860 2,811 -0.09(-1.29%)
Jan 16, 2013 6.990 7.000 6.550 6.950 36,325 +0.28(+4.20%)
Jan 15, 2013 6.550 6.670 6.460 6.670 13,170 +0.07(+1.06%)
Jan 14, 2013 6.560 6.600 6.560 6.600 920 +0.06(+0.92%)
Jan 11, 2013 6.660 6.660 6.510 6.540 26,649 -0.14(-2.10%)
Jan 10, 2013 6.757 6.780 6.600 6.680 16,573 -0.02(-0.30%)
Jan 09, 2013 6.650 6.900 6.650 6.700 12,869 +0.23(+3.55%)
Jan 08, 2013 6.550 6.560 6.450 6.470 22,201 -0.06(-0.92%)
Jan 07, 2013 6.650 6.700 6.501 6.530 27,583 -0.11(-1.66%)
Jan 04, 2013 6.750 6.760 6.600 6.640 18,600 -0.12(-1.78%)
Jan 03, 2013 6.740 6.760 6.700 6.760 9,442 +0.01(+0.15%)
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.