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

Core Molding Technologies Inc (NY: CMT )

19.24 +0.19 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2004 2.800 2.800 2.600 2.690 6,400 -0.26(-8.77%)
Sep 29, 2004 2.800 2.949 2.800 2.949 2,100 +0.30(+11.26%)
Sep 28, 2004 2.750 2.750 2.650 2.650 5,500 -0.15(-5.36%)
Sep 27, 2004 2.850 2.850 2.650 2.800 6,400 -0.08(-2.78%)
Sep 24, 2004 2.900 2.900 2.880 2.880 1,700 -0.01(-0.35%)
Sep 23, 2004 3.060 3.060 2.890 2.890 1,100 -0.27(-8.54%)
Sep 22, 2004 3.080 3.160 3.080 3.160 1,000 +0.10(+3.27%)
Sep 21, 2004 3.060 3.060 3.060 3.060 500 +0.06(+2.00%)
Sep 20, 2004 3.150 3.150 3.000 3.000 2,600 -0.15(-4.76%)
Sep 17, 2004 3.200 3.200 3.130 3.150 4,600 +0.05(+1.61%)
Sep 16, 2004 2.980 3.100 2.930 3.100 2,800 +0.15(+5.08%)
Sep 15, 2004 2.900 2.950 2.900 2.950 1,700 +0.00(+0.00%)
Sep 14, 2004 2.910 2.950 2.700 2.950 21,200 -0.05(-1.67%)
Sep 13, 2004 3.000 3.000 2.900 3.000 2,300 -0.08(-2.60%)
Sep 10, 2004 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Sep 09, 2004 2.960 3.080 2.960 3.080 6,600 +0.02(+0.65%)
Sep 08, 2004 3.100 3.100 3.060 3.060 3,400 +0.00(+0.00%)
Sep 07, 2004 3.100 3.100 3.060 3.060 6,600 -0.04(-1.29%)
Sep 03, 2004 3.030 3.200 2.910 3.100 18,200 +0.10(+3.33%)
Sep 02, 2004 2.700 3.010 2.700 3.000 19,000 +0.35(+13.21%)
Sep 01, 2004 3.000 3.000 2.600 2.650 7,900 -0.41(-13.40%)
Aug 31, 2004 3.100 3.100 3.060 3.060 800 -0.04(-1.34%)
Aug 30, 2004 3.100 3.110 3.100 3.102 2,200 +0.00(+0.05%)
Aug 27, 2004 3.100 3.100 3.100 3.100 500 +0.10(+3.33%)
Aug 26, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 25, 2004 3.110 3.110 2.990 3.000 900 -0.12(-3.85%)
Aug 24, 2004 3.160 3.160 3.030 3.120 3,500 -0.12(-3.70%)
Aug 23, 2004 3.050 3.240 3.050 3.240 9,700 +0.25(+8.36%)
Aug 20, 2004 2.910 2.990 2.900 2.990 5,600 +0.09(+3.10%)
Aug 19, 2004 2.800 2.940 2.800 2.900 9,800 +0.10(+3.57%)
Aug 18, 2004 2.700 2.810 2.450 2.800 7,200 +0.20(+7.69%)
Aug 17, 2004 2.900 3.100 2.600 2.600 13,600 -0.20(-7.14%)
Aug 16, 2004 2.600 2.800 2.600 2.800 6,100 +0.10(+3.70%)
Aug 13, 2004 2.730 2.730 2.630 2.700 8,000 -0.09(-3.23%)
Aug 12, 2004 2.750 2.790 2.750 2.790 400 +0.04(+1.45%)
Aug 11, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 10, 2004 2.900 2.900 2.750 2.750 1,400 -0.13(-4.51%)
Aug 09, 2004 2.950 2.980 2.880 2.880 1,800 -0.13(-4.32%)
Aug 06, 2004 2.940 3.010 2.940 3.010 600 +0.01(+0.33%)
Aug 05, 2004 3.120 3.120 3.000 3.000 2,500 -0.10(-3.27%)
Aug 04, 2004 3.120 3.120 3.102 3.102 1,500 -0.12(-3.68%)
Aug 03, 2004 3.220 3.220 3.220 3.220 900 +0.00(+0.00%)
Aug 02, 2004 2.910 3.300 2.910 3.220 16,600 +0.11(+3.54%)
Jul 30, 2004 3.050 3.110 3.050 3.110 6,300 +0.06(+1.97%)
Jul 29, 2004 3.020 3.050 3.020 3.050 3,100 -0.02(-0.65%)
Jul 28, 2004 3.000 3.070 3.000 3.070 1,000 -0.04(-1.29%)
Jul 27, 2004 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Jul 26, 2004 3.110 3.110 3.110 3.110 100 +0.05(+1.63%)
Jul 23, 2004 3.110 3.110 3.000 3.060 4,400 -0.07(-2.24%)
Jul 22, 2004 3.220 3.230 3.100 3.130 2,100 -0.15(-4.57%)
Jul 21, 2004 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Jul 20, 2004 3.290 3.290 3.280 3.280 400 -0.02(-0.61%)
Jul 19, 2004 3.070 3.300 3.070 3.300 4,200 +0.24(+7.84%)
Jul 16, 2004 3.100 3.100 3.050 3.060 2,600 -0.14(-4.38%)
Jul 15, 2004 3.200 3.270 3.200 3.200 4,400 -0.04(-1.23%)
Jul 14, 2004 3.010 3.300 3.010 3.240 4,700 +0.22(+7.28%)
Jul 13, 2004 2.950 3.020 2.950 3.020 600 +0.05(+1.68%)
Jul 12, 2004 2.750 3.000 2.650 2.970 10,200 +0.02(+0.68%)
Jul 09, 2004 2.800 3.180 2.780 2.950 7,600 +0.10(+3.51%)
Jul 08, 2004 3.090 3.090 2.850 2.850 2,600 -0.24(-7.77%)
Jul 07, 2004 3.000 3.090 3.000 3.090 2,900 -0.01(-0.32%)
Jul 06, 2004 3.150 3.150 2.900 3.100 2,800 -0.14(-4.32%)
Jul 02, 2004 3.250 3.250 3.150 3.240 2,100 -0.01(-0.31%)
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.