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 (%)
May 24, 2011 9.500 9.580 9.400 9.430 12,629 -0.03(-0.33%)
May 23, 2011 9.250 9.650 9.250 9.461 8,512 -0.08(-0.83%)
May 20, 2011 9.500 9.630 9.500 9.540 10,828 +0.04(+0.42%)
May 19, 2011 9.500 9.500 9.499 9.500 9,420 +0.01(+0.11%)
May 18, 2011 9.420 9.500 9.390 9.490 26,720 +0.10(+1.06%)
May 17, 2011 9.300 9.450 9.250 9.390 2,587 +0.09(+0.97%)
May 16, 2011 9.250 9.370 9.250 9.300 32,067 -0.09(-0.96%)
May 13, 2011 9.300 9.405 9.240 9.390 17,102 +0.14(+1.51%)
May 12, 2011 9.415 9.415 9.200 9.250 37,011 -0.19(-2.01%)
May 11, 2011 9.570 9.570 9.380 9.440 30,555 -0.11(-1.15%)
May 10, 2011 9.500 9.590 9.400 9.550 37,362 +0.07(+0.74%)
May 09, 2011 9.000 9.480 8.830 9.480 52,017 +0.58(+6.54%)
May 06, 2011 8.820 9.400 8.700 8.898 55,127 +0.30(+3.47%)
May 05, 2011 9.410 9.670 8.600 8.600 101,633 +0.12(+1.42%)
May 04, 2011 8.660 8.710 8.130 8.480 30,038 -0.23(-2.64%)
May 03, 2011 8.770 8.770 8.550 8.710 10,422 -0.04(-0.46%)
May 02, 2011 8.760 8.760 8.750 8.750 42,533 +0.30(+3.55%)
Apr 29, 2011 8.500 8.500 8.400 8.450 1,919 -0.02(-0.24%)
Apr 28, 2011 8.530 8.530 8.440 8.470 1,300 -0.07(-0.82%)
Apr 27, 2011 8.410 8.540 8.360 8.540 4,435 +0.11(+1.30%)
Apr 26, 2011 8.390 8.500 8.300 8.430 11,674 +0.17(+2.06%)
Apr 25, 2011 8.250 8.350 8.240 8.260 11,932 -0.02(-0.24%)
Apr 21, 2011 8.210 8.300 8.200 8.280 9,175 -0.02(-0.24%)
Apr 20, 2011 8.150 8.430 8.150 8.300 16,622 +0.28(+3.49%)
Apr 19, 2011 7.920 8.050 7.910 8.020 5,108 +0.11(+1.39%)
Apr 18, 2011 7.750 7.940 7.600 7.910 12,422 -0.22(-2.71%)
Apr 15, 2011 8.030 8.190 8.030 8.130 5,850 -0.02(-0.25%)
Apr 14, 2011 8.030 8.190 8.030 8.150 1,014 -0.04(-0.49%)
Apr 13, 2011 8.250 8.250 8.040 8.190 3,500 -0.11(-1.33%)
Apr 12, 2011 8.250 8.300 8.250 8.300 1,800 +0.02(+0.24%)
Apr 11, 2011 8.500 8.570 8.230 8.280 11,510 -0.20(-2.36%)
Apr 08, 2011 8.220 8.480 8.210 8.480 3,150 +0.22(+2.66%)
Apr 07, 2011 8.400 8.400 8.200 8.260 5,650 -0.12(-1.43%)
Apr 06, 2011 8.340 8.790 8.260 8.380 34,354 +0.16(+1.95%)
Apr 05, 2011 7.650 8.290 7.650 8.220 43,365 +0.65(+8.59%)
Apr 04, 2011 7.800 7.860 7.570 7.570 13,803 -0.24(-3.07%)
Apr 01, 2011 7.550 7.850 7.550 7.810 8,640 +0.08(+1.04%)
Mar 31, 2011 7.600 7.730 7.600 7.730 2,558 +0.03(+0.39%)
Mar 30, 2011 7.800 7.800 7.570 7.700 13,239 +0.00(+0.00%)
Mar 29, 2011 7.730 7.820 7.630 7.700 7,864 +0.07(+0.92%)
Mar 28, 2011 7.650 7.650 7.520 7.630 6,965 -0.05(-0.65%)
Mar 25, 2011 7.350 7.740 7.250 7.680 11,413 +0.25(+3.36%)
Mar 24, 2011 7.880 7.880 7.430 7.430 11,247 -0.39(-4.99%)
Mar 23, 2011 7.600 7.820 7.600 7.820 12,010 +0.22(+2.89%)
Mar 22, 2011 7.600 8.060 7.500 7.600 47,947 +0.08(+1.06%)
Mar 21, 2011 6.900 7.690 6.740 7.520 106,261 +1.42(+23.28%)
Mar 18, 2011 6.170 6.170 6.000 6.100 1,600 +0.04(+0.66%)
Mar 17, 2011 6.060 6.060 6.060 6.060 100 +0.06(+1.00%)
Mar 16, 2011 6.100 6.290 6.000 6.000 6,900 -0.06(-1.00%)
Mar 15, 2011 6.061 6.090 6.061 6.061 2,040 -0.03(-0.48%)
Mar 14, 2011 6.370 6.370 6.080 6.090 4,047 -0.31(-4.84%)
Mar 11, 2011 6.230 6.410 5.930 6.400 10,020 +0.18(+2.89%)
Mar 10, 2011 6.450 6.450 6.160 6.220 5,300 -0.16(-2.51%)
Mar 09, 2011 6.380 6.400 6.370 6.380 5,178 +0.09(+1.43%)
Mar 08, 2011 6.088 6.290 6.088 6.290 1,806 +0.16(+2.61%)
Mar 07, 2011 6.270 6.370 6.100 6.130 5,100 -0.32(-4.96%)
Mar 04, 2011 6.420 6.480 6.350 6.450 4,100 -0.05(-0.77%)
Mar 03, 2011 6.430 6.550 6.430 6.500 19,472 +0.13(+2.04%)
Mar 02, 2011 6.320 6.370 6.210 6.370 1,418 +0.17(+2.74%)
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.