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, 2004 3.400 3.400 3.300 3.320 3,600 -0.18(-5.14%)
Apr 29, 2004 3.600 3.600 3.400 3.500 18,400 +0.00(+0.00%)
Apr 28, 2004 3.560 3.560 3.430 3.500 3,400 -0.18(-4.89%)
Apr 27, 2004 3.680 3.680 3.680 3.680 400 +0.10(+2.79%)
Apr 26, 2004 3.760 3.760 3.550 3.580 4,400 -0.22(-5.79%)
Apr 23, 2004 3.800 3.800 3.800 3.800 6,500 -0.01(-0.26%)
Apr 22, 2004 3.850 3.900 3.800 3.810 4,400 +0.00(+0.00%)
Apr 21, 2004 3.810 3.810 3.810 3.810 300 -0.14(-3.54%)
Apr 20, 2004 3.920 3.950 3.800 3.950 16,800 +0.10(+2.60%)
Apr 19, 2004 3.750 3.850 3.650 3.850 15,700 +0.20(+5.48%)
Apr 16, 2004 3.800 3.800 3.550 3.650 4,300 -0.05(-1.35%)
Apr 15, 2004 3.720 3.720 3.690 3.700 5,700 -0.11(-2.89%)
Apr 14, 2004 3.810 3.820 3.810 3.810 500 +0.03(+0.79%)
Apr 13, 2004 3.950 3.970 3.780 3.780 3,800 -0.07(-1.82%)
Apr 12, 2004 3.920 4.000 3.850 3.850 12,500 -0.15(-3.75%)
Apr 08, 2004 4.000 4.000 3.960 4.000 7,600 +0.00(+0.00%)
Apr 07, 2004 4.000 4.000 3.960 4.000 51,400 +0.00(+0.00%)
Apr 06, 2004 4.050 4.050 3.950 4.000 22,900 +0.00(+0.00%)
Apr 05, 2004 4.050 4.070 4.000 4.000 3,600 -0.04(-0.99%)
Apr 02, 2004 4.050 4.050 4.040 4.040 2,300 +0.04(+1.00%)
Apr 01, 2004 4.050 4.050 4.000 4.000 7,600 -0.05(-1.23%)
Mar 31, 2004 4.000 4.050 3.920 4.050 2,200 +0.05(+1.25%)
Mar 30, 2004 3.700 4.000 3.700 4.000 10,600 +0.28(+7.53%)
Mar 29, 2004 3.720 3.720 3.720 3.720 1,000 -0.01(-0.27%)
Mar 26, 2004 3.790 3.790 3.730 3.730 200 +0.03(+0.81%)
Mar 25, 2004 3.700 3.700 3.650 3.700 1,200 +0.00(+0.00%)
Mar 24, 2004 3.800 3.840 3.700 3.700 800 -0.13(-3.39%)
Mar 23, 2004 3.720 3.830 3.700 3.830 1,000 +0.12(+3.23%)
Mar 22, 2004 3.750 3.750 3.710 3.710 3,900 +0.00(+0.00%)
Mar 19, 2004 3.720 3.720 3.710 3.710 2,400 +0.00(+0.00%)
Mar 18, 2004 3.710 3.710 3.710 3.710 100 -0.13(-3.39%)
Mar 17, 2004 3.610 3.840 3.610 3.840 9,000 +0.23(+6.37%)
Mar 16, 2004 3.610 3.610 3.610 3.610 1,000 +0.00(+0.00%)
Mar 15, 2004 3.610 3.610 3.610 3.610 1,000 +0.00(+0.00%)
Mar 12, 2004 3.700 3.700 3.610 3.610 2,100 -0.09(-2.43%)
Mar 11, 2004 3.750 3.750 3.700 3.700 300 +0.01(+0.27%)
Mar 10, 2004 3.700 3.700 3.690 3.690 500 -0.02(-0.54%)
Mar 09, 2004 3.750 3.750 3.700 3.710 2,300 -0.14(-3.64%)
Mar 08, 2004 3.710 3.850 3.700 3.850 4,100 +0.15(+4.05%)
Mar 05, 2004 3.720 3.780 3.700 3.700 5,300 -0.02(-0.54%)
Mar 04, 2004 3.890 3.890 3.720 3.720 5,600 -0.13(-3.38%)
Mar 03, 2004 3.850 4.100 3.850 3.850 10,200 +0.10(+2.67%)
Mar 02, 2004 3.760 3.760 3.750 3.750 1,800 +0.00(+0.00%)
Mar 01, 2004 3.740 3.750 3.730 3.750 7,800 +0.04(+1.08%)
Feb 27, 2004 3.710 3.710 3.710 3.710 100 -0.03(-0.80%)
Feb 26, 2004 3.750 3.750 3.740 3.740 300 +0.03(+0.81%)
Feb 25, 2004 3.730 3.750 3.700 3.710 7,600 -0.04(-1.07%)
Feb 24, 2004 3.810 3.810 3.750 3.750 10,200 -0.15(-3.85%)
Feb 23, 2004 3.980 3.980 3.900 3.900 8,100 +0.00(+0.00%)
Feb 20, 2004 3.990 3.990 3.900 3.900 5,900 +0.00(+0.00%)
Feb 19, 2004 4.070 4.070 3.900 3.900 18,000 -0.05(-1.27%)
Feb 18, 2004 3.980 4.000 3.910 3.950 8,700 -0.02(-0.50%)
Feb 17, 2004 3.950 3.980 3.900 3.970 13,600 +0.07(+1.79%)
Feb 13, 2004 3.910 4.000 3.880 3.900 38,600 +0.00(+0.00%)
Feb 12, 2004 4.000 4.150 3.900 3.900 42,600 -0.02(-0.51%)
Feb 11, 2004 3.810 3.930 3.810 3.920 28,900 +0.06(+1.55%)
Feb 10, 2004 3.720 3.990 3.700 3.860 15,700 +0.25(+6.93%)
Feb 09, 2004 3.880 4.000 3.440 3.610 56,800 +0.11(+3.14%)
Feb 06, 2004 3.420 3.500 3.340 3.500 14,200 +0.16(+4.79%)
Feb 05, 2004 3.220 3.430 3.220 3.340 4,500 +0.04(+1.21%)
Feb 04, 2004 3.350 3.370 3.250 3.300 38,300 +0.14(+4.43%)
Feb 03, 2004 3.250 3.250 3.160 3.160 3,400 -0.09(-2.77%)
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.