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 (%)
Oct 30, 2009 2.870 2.870 2.800 2.810 1,500 -0.14(-4.75%)
Oct 29, 2009 2.770 2.950 2.770 2.950 4,300 +0.18(+6.50%)
Oct 28, 2009 2.880 2.880 2.770 2.770 4,600 -0.12(-4.15%)
Oct 27, 2009 2.920 2.939 2.890 2.890 1,950 -0.05(-1.70%)
Oct 26, 2009 2.920 2.980 2.920 2.940 2,600 +0.07(+2.44%)
Oct 23, 2009 2.880 2.880 2.870 2.870 11,787 -0.02(-0.80%)
Oct 22, 2009 2.900 2.900 2.890 2.893 2,600 -0.02(-0.58%)
Oct 21, 2009 2.940 3.010 2.890 2.910 13,050 -0.04(-1.35%)
Oct 20, 2009 2.960 2.990 2.950 2.950 7,130 -0.10(-3.28%)
Oct 19, 2009 3.080 3.080 2.990 3.050 6,675 +0.00(+0.00%)
Oct 16, 2009 3.100 3.100 3.050 3.050 4,800 -0.05(-1.61%)
Oct 15, 2009 3.050 3.100 3.050 3.100 3,800 +0.03(+1.03%)
Oct 14, 2009 3.070 3.070 3.020 3.068 2,850 +0.04(+1.26%)
Oct 13, 2009 3.130 3.130 3.030 3.030 13,662 -0.06(-1.94%)
Oct 12, 2009 3.080 3.150 3.030 3.090 13,150 +0.04(+1.31%)
Oct 09, 2009 3.150 3.150 3.050 3.050 21,636 -0.13(-4.09%)
Oct 08, 2009 3.150 3.180 3.150 3.180 19,550 +0.08(+2.58%)
Oct 07, 2009 2.940 3.100 2.940 3.100 2,278 -0.01(-0.32%)
Oct 06, 2009 3.140 3.200 3.080 3.110 5,900 -0.06(-1.89%)
Oct 05, 2009 3.170 3.170 3.170 3.170 200 +0.01(+0.32%)
Oct 02, 2009 3.180 3.180 3.127 3.160 1,770 -0.05(-1.56%)
Oct 01, 2009 3.390 3.390 3.210 3.210 4,750 -0.05(-1.53%)
Sep 30, 2009 3.360 3.360 3.110 3.260 18,238 +0.18(+5.84%)
Sep 29, 2009 3.140 3.140 3.000 3.080 5,505 +0.06(+1.99%)
Sep 28, 2009 3.140 3.140 3.000 3.020 14,950 -0.12(-3.82%)
Sep 25, 2009 3.280 3.280 3.100 3.140 10,050 -0.14(-4.27%)
Sep 24, 2009 3.380 3.380 3.280 3.280 4,530 -0.12(-3.53%)
Sep 23, 2009 3.480 3.530 3.370 3.400 1,135 -0.06(-1.73%)
Sep 22, 2009 3.100 3.460 3.100 3.460 2,937 +0.22(+6.79%)
Sep 21, 2009 3.390 3.390 3.150 3.240 14,295 -0.16(-4.71%)
Sep 18, 2009 3.670 3.670 3.400 3.400 12,100 -0.10(-2.86%)
Sep 17, 2009 3.520 3.647 3.470 3.500 29,246 +0.00(+0.00%)
Sep 16, 2009 4.190 4.190 3.460 3.500 40,523 -0.34(-8.85%)
Sep 15, 2009 3.690 3.950 3.640 3.840 6,710 +0.16(+4.35%)
Sep 14, 2009 3.080 3.720 3.080 3.680 16,330 +0.30(+8.88%)
Sep 11, 2009 3.500 3.500 3.300 3.380 13,100 -0.17(-4.79%)
Sep 10, 2009 3.920 3.920 3.420 3.550 14,460 -0.32(-8.27%)
Sep 09, 2009 3.900 3.950 3.870 3.870 1,300 +0.02(+0.52%)
Sep 08, 2009 3.850 3.850 3.800 3.850 22,750 +0.06(+1.58%)
Sep 04, 2009 3.880 3.880 3.750 3.790 18,063 +0.04(+1.07%)
Sep 03, 2009 3.700 3.797 3.700 3.750 5,600 +0.00(+0.00%)
Sep 02, 2009 3.600 3.780 3.300 3.750 23,780 +0.05(+1.35%)
Sep 01, 2009 3.780 3.880 3.340 3.700 25,490 -0.05(-1.33%)
Aug 31, 2009 3.800 3.800 3.470 3.750 15,577 +0.28(+8.07%)
Aug 28, 2009 3.370 3.470 3.350 3.470 9,590 +0.15(+4.51%)
Aug 27, 2009 3.250 3.320 3.250 3.320 3,600 +0.01(+0.31%)
Aug 26, 2009 3.300 3.350 3.300 3.310 5,050 +0.01(+0.30%)
Aug 25, 2009 3.300 3.380 3.300 3.300 17,400 +0.05(+1.54%)
Aug 24, 2009 3.370 3.370 3.150 3.250 10,670 +0.07(+2.20%)
Aug 21, 2009 3.184 3.290 3.180 3.180 3,850 +0.00(+0.00%)
Aug 20, 2009 3.160 3.200 3.140 3.180 4,300 +0.02(+0.63%)
Aug 19, 2009 3.140 3.330 3.140 3.160 5,093 +0.01(+0.32%)
Aug 18, 2009 3.250 3.250 3.150 3.150 740 -0.05(-1.56%)
Aug 17, 2009 3.100 3.280 3.100 3.200 21,601 +0.00(+0.00%)
Aug 14, 2009 3.100 3.200 3.100 3.200 12,319 +0.10(+3.23%)
Aug 13, 2009 3.180 3.180 2.750 3.100 38,596 -0.08(-2.52%)
Aug 12, 2009 3.250 3.250 3.180 3.180 3,446 -0.02(-0.63%)
Aug 11, 2009 3.140 3.340 3.140 3.200 6,600 +0.00(+0.00%)
Aug 10, 2009 3.140 3.230 3.140 3.200 5,040 +0.05(+1.59%)
Aug 07, 2009 3.190 3.270 3.150 3.150 4,500 -0.11(-3.37%)
Aug 06, 2009 3.250 3.260 3.250 3.260 1,100 -0.03(-0.91%)
Aug 05, 2009 3.170 3.380 3.123 3.290 28,499 +0.10(+3.13%)
Aug 04, 2009 3.180 3.205 3.130 3.190 8,143 +0.00(+0.00%)
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.