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 (%)
Jun 30, 2020 4.000 4.180 4.000 4.120 7,040 +0.11(+2.74%)
Jun 29, 2020 3.930 4.290 3.930 4.010 16,685 +0.01(+0.25%)
Jun 26, 2020 4.590 4.590 3.900 4.000 45,100 -0.40(-9.09%)
Jun 25, 2020 4.230 4.490 4.154 4.400 35,707 +0.13(+3.04%)
Jun 24, 2020 4.240 4.380 3.970 4.270 32,865 -0.03(-0.70%)
Jun 23, 2020 4.590 4.590 4.270 4.300 24,391 -0.19(-4.23%)
Jun 22, 2020 4.300 4.490 4.300 4.490 12,957 +0.03(+0.67%)
Jun 19, 2020 4.650 4.650 4.300 4.460 18,100 -0.11(-2.41%)
Jun 18, 2020 4.401 4.680 4.360 4.570 14,570 +0.11(+2.47%)
Jun 17, 2020 4.230 4.460 4.230 4.460 20,509 +0.11(+2.53%)
Jun 16, 2020 4.680 4.760 4.210 4.350 19,449 -0.20(-4.40%)
Jun 15, 2020 4.620 4.830 4.400 4.550 22,033 +0.15(+3.41%)
Jun 12, 2020 4.400 4.410 4.210 4.400 11,100 -0.03(-0.68%)
Jun 11, 2020 4.270 4.520 4.270 4.430 19,266 -0.15(-3.17%)
Jun 10, 2020 4.700 4.700 4.400 4.575 20,341 -0.03(-0.75%)
Jun 09, 2020 4.990 5.185 4.435 4.610 68,584 -0.48(-9.44%)
Jun 08, 2020 5.230 5.288 5.010 5.090 49,316 +0.00(+0.00%)
Jun 05, 2020 4.590 5.350 4.390 5.090 115,000 +0.72(+16.48%)
Jun 04, 2020 4.530 4.530 4.230 4.370 44,415 -0.16(-3.53%)
Jun 03, 2020 4.500 4.650 4.150 4.530 51,669 +0.14(+3.19%)
Jun 02, 2020 4.740 4.740 4.380 4.390 55,807 -0.32(-6.79%)
Jun 01, 2020 4.250 4.750 4.250 4.710 39,082 -0.04(-0.84%)
May 29, 2020 3.970 4.750 3.970 4.750 76,500 +0.65(+15.85%)
May 28, 2020 4.170 4.230 4.050 4.100 42,700 -0.05(-1.20%)
May 27, 2020 3.900 4.150 3.750 4.150 84,195 +0.52(+14.33%)
May 26, 2020 3.940 3.959 3.620 3.630 43,414 -0.13(-3.46%)
May 22, 2020 3.460 3.880 3.311 3.760 107,600 +0.46(+13.94%)
May 21, 2020 3.370 3.489 3.250 3.300 20,330 -0.04(-1.20%)
May 20, 2020 3.290 3.440 3.240 3.340 28,910 +0.09(+2.93%)
May 19, 2020 3.500 3.500 3.220 3.245 15,194 -0.17(-5.12%)
May 18, 2020 3.460 3.500 3.220 3.420 51,618 +0.17(+5.23%)
May 15, 2020 3.250 3.285 2.960 3.250 26,500 +0.13(+4.17%)
May 14, 2020 3.460 3.460 3.050 3.120 37,176 -0.37(-10.60%)
May 13, 2020 3.650 3.690 3.400 3.490 68,568 -0.14(-3.86%)
May 12, 2020 3.590 3.800 3.470 3.630 126,690 +0.13(+3.71%)
May 11, 2020 3.000 4.860 2.910 3.500 1,741,494 +0.81(+30.11%)
May 08, 2020 2.750 2.810 2.600 2.690 16,800 -0.01(-0.37%)
May 07, 2020 2.486 2.700 2.486 2.700 12,562 +0.25(+10.22%)
May 06, 2020 2.362 2.490 2.250 2.450 17,749 +0.12(+5.13%)
May 05, 2020 2.430 2.660 2.270 2.330 23,100 -0.08(-3.32%)
May 04, 2020 2.170 3.190 2.020 2.410 87,373 +0.12(+5.39%)
May 01, 2020 2.910 2.910 2.210 2.287 34,900 -0.23(-9.25%)
Apr 30, 2020 2.500 2.530 2.320 2.520 53,836 +0.01(+0.40%)
Apr 29, 2020 2.330 2.580 2.330 2.510 22,046 +0.04(+1.62%)
Apr 28, 2020 2.600 2.600 2.440 2.470 24,550 -0.12(-4.63%)
Apr 27, 2020 2.530 2.600 2.410 2.590 35,359 -0.07(-2.63%)
Apr 24, 2020 2.670 2.780 2.630 2.660 12,900 -0.07(-2.56%)
Apr 23, 2020 2.740 2.858 2.600 2.730 55,787 -0.08(-2.85%)
Apr 22, 2020 2.950 3.280 2.650 2.810 130,353 -0.15(-5.07%)
Apr 21, 2020 2.380 3.350 2.250 2.960 388,924 +0.56(+23.33%)
Apr 20, 2020 2.470 2.470 2.010 2.400 285,582 +0.10(+4.35%)
Apr 17, 2020 1.370 2.459 1.350 2.300 231,500 +0.98(+74.24%)
Apr 16, 2020 1.500 1.530 1.300 1.320 41,668 -0.03(-2.22%)
Apr 15, 2020 1.190 1.350 1.180 1.350 47,322 +0.17(+14.41%)
Apr 14, 2020 1.300 1.300 1.150 1.180 27,445 -0.04(-3.28%)
Apr 13, 2020 1.440 1.440 1.150 1.220 23,703 +0.08(+7.02%)
Apr 09, 2020 1.150 1.250 1.140 1.140 34,900 +0.07(+6.54%)
Apr 08, 2020 1.160 1.230 1.060 1.070 39,700 -0.10(-8.55%)
Apr 07, 2020 1.030 1.210 1.030 1.170 39,177 +0.05(+4.46%)
Apr 06, 2020 1.160 1.280 1.120 1.120 18,144 -0.04(-3.45%)
Apr 03, 2020 1.150 1.180 1.040 1.160 16,200 -0.05(-4.13%)
Apr 02, 2020 1.150 1.360 1.110 1.210 31,216 +0.13(+12.04%)
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.