Indicators

Core Molding Technologies Inc (NY: CMT )

19.24 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.200	8.010	7.200	7.640	157,000	+0.54(+7.61%)
Jan 30, 2006	7.100	7.190	7.010	7.100	30,000	-0.05(-0.70%)
Jan 27, 2006	7.000	7.180	7.000	7.150	29,600	+0.20(+2.88%)
Jan 26, 2006	7.100	7.230	6.850	6.950	58,400	-0.06(-0.84%)
Jan 25, 2006	6.750	7.080	6.700	7.009	48,000	+0.21(+3.07%)
Jan 24, 2006	6.800	7.200	6.760	6.800	76,600	-0.04(-0.60%)
Jan 23, 2006	6.980	7.000	6.750	6.841	55,200	-0.15(-2.13%)
Jan 20, 2006	7.100	7.210	6.880	6.990	44,500	-0.10(-1.41%)
Jan 19, 2006	7.200	7.300	6.810	7.090	79,100	-0.20(-2.74%)
Jan 18, 2006	7.150	7.360	7.070	7.290	31,200	+0.04(+0.55%)
Jan 17, 2006	7.500	7.580	7.010	7.250	92,400	-0.45(-5.84%)
Jan 13, 2006	7.950	8.000	7.700	7.700	39,500	-0.16(-2.04%)
Jan 12, 2006	7.900	8.000	7.700	7.860	33,400	+0.10(+1.29%)
Jan 11, 2006	7.980	8.100	7.750	7.760	73,900	-0.11(-1.40%)
Jan 10, 2006	7.800	7.950	7.600	7.870	69,800	+0.33(+4.38%)
Jan 09, 2006	7.450	8.000	7.350	7.540	105,000	+0.09(+1.21%)
Jan 06, 2006	7.600	7.600	7.350	7.450	51,100	-0.08(-1.06%)
Jan 05, 2006	7.530	7.600	7.400	7.530	67,300	-0.15(-1.95%)
Jan 04, 2006	7.350	7.680	7.080	7.680	122,400	+0.22(+2.96%)

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.